window.pageData = {"fund":{"_id":3000000020332,"name":"红塔红土医药精选股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020332","tickerId":20332,"shortName":"红塔红土医药精选股票发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050730000,"pinyin":"hthtyyjxgpxfqszqtzjj","inceptionDate":"2024-04-02T16:00:00.000Z","followedNum":0,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50730000","tickerId":50730000,"name":"红塔红土基金管理有限公司"},"managers":[{"name":"曹阳","stockType":"fund_manager","stockCode":"8801639536","exchange":"fm","tickerId":325232830}],"hotMetrics":{"fss":{"stockId":3000000020332,"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":239,"f_h_s_a":448,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020332,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8873315363881401,"f_p_r_m1_ssc":5807,"f_p_r_m1_ssrp":0.8585945573544609,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.8539127362656774,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.8831749580771381,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.5111755673093329,"f_p_r_y1_ssc":4622,"f_p_r_y1_ssrp":0.7838130274832288,"f_p_r_y2_ssc":3518,"f_p_r_y2_ssrp":0.8026727324424225},"fp":{"stockId":3000000020332,"type":"fp","f_p_r_d1":0.006752498424417164,"f_cagr_p_r_fs":0.09648198276251341,"f_p_r_m1":0.00008882572392887589,"f_p_r_m3":-0.040889343214925655,"f_p_r_m6":-0.05884811502131693,"f_p_r_fys":-0.017967727867424288,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y1":0.14617904633081347,"f_p_r_y2":0.2171039757848412},"ff":{"stockId":3000000020332,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_f":4803,"f_m_a_c_f":33625,"f_m_f":28822,"f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020332,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":1.1259,"f_nv_cr":0.013046607881950667},"f_as":{"stockId":3000000020332,"type":"f_as","f_tas":763021.919,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020331,"__csrcFundId":13802,"stockCode":"020331","masterFundShortName":"红塔红土医药精选股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20331,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:45:12.867Z","status":"normal","exchange":"jj","shortName":"红塔红土医药精选股票发起式(020331)","name":"红塔红土医药精选股票型发起式证券投资基金","fundCollectionId":4000050730000,"setUpAssetScale":10001544.28,"setUpDate":"2024-04-01T16:00:00.000Z","setUpShares":10001544.28,"inceptionDate":"2024-04-02T16:00:00.000Z","pinyin":"hthtyyjxgpxfqszqtzjj","followedNum":4}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":603259,"holdings":6500,"marketCap":637650,"netValueRatio":0.0528,"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":3000000020331,"stockId":600276,"holdings":11000,"marketCap":607420,"netValueRatio":0.0503,"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":3000000020331,"stockId":300685,"holdings":25000,"marketCap":561250,"netValueRatio":0.0465,"quarterlyChange":0.09726295210166169,"stock":{"stockCode":"300685","exchange":"sz","stockType":"company","tickerId":300685,"name":"艾德生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":688271,"holdings":5000,"marketCap":560000,"netValueRatio":0.0464,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":600332,"holdings":23100,"marketCap":528066,"netValueRatio":0.0437,"quarterlyChange":-0.11188811188811099,"stock":{"stockCode":"600332","exchange":"sh","stockType":"company","tickerId":600332,"name":"白云山"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":688513,"holdings":8000,"marketCap":515120,"netValueRatio":0.0426,"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":3000000020331,"stockId":688382,"holdings":24000,"marketCap":456480,"netValueRatio":0.0378,"quarterlyChange":-0.30176211453744506,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":600750,"holdings":17000,"marketCap":454240,"netValueRatio":0.0376,"quarterlyChange":0.15321536469572705,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":688212,"holdings":12000,"marketCap":447600,"netValueRatio":0.0371,"quarterlyChange":-0.1466483642187142,"stock":{"stockCode":"688212","tickerId":688212,"exchange":"sh","stockType":"company","name":"澳华内镜"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockId":688073,"holdings":8000,"marketCap":443200,"netValueRatio":0.0367,"quarterlyChange":-0.09254709254709259,"stock":{"name":"毕得医药","exchange":"sh","stockType":"company","stockCode":"688073","tickerId":688073}}],"bondHoldings":[{"_id":"69e8fb771398d79843003885","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020331,"stockCode":"019792","stockName":"25国债19","holdings":7000,"marketCap":705286,"netValueRatio":0.0584,"lastUpdated":"2026-04-22T16:46:47.787Z"}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1259},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1114},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1109},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1075},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1063},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1005},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.102},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1109},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1126},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1211},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1306},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1131},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1281},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1269},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1463},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.145},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1285},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1191},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1258},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1227},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1489},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.131},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.132},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1548},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1476},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0945},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.102},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1013},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0657},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0751},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.072},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0437},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0812},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0924},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1102},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1086},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1032},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0893},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0976},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1133},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1249},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0957},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1062},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0775},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0666},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0827},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.11},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.133},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1297},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.149},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1484},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1574},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1669},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1739},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1799},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1708},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1599},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1688},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1654},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1568},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1424},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1648},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1697},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1642},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1785},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1902},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1954},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1752},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1819},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1857},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1881},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1916},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2007},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2047},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2073},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2029},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1994},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1825},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1727},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1731},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1689},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1465},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1492},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1484},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.16},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1611},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1604},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1585},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1626},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1652},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1622},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1558},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1492},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1595},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1682},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1677},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1646},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.159},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1664},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1707},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1651},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1634},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1625},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1668},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1637},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.16},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1627},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1561},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1507},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1439},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1633},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1692},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1832},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1881},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2068},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2066},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2037},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1963},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1958},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1776},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.175},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1752},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.179},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1933},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1941},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1775},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1927},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1728},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1782},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1716},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1614},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.178},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1877},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1767},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1619},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1874},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1885},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1487},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1743},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1971},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2239},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2223},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2095},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2111},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2472},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2518},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2278},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2711},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2595},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2888},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2843},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2986},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2839},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2857},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2691},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2803},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2666},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3154},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3291},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3043},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3455},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3116},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3347},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2856},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2489},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2545},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.296},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3269},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2894},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2758},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2835},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3012},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3074},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2875},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2696},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2689},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2352},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2491},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2234},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2359},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2627},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2755},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2788},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2659},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2656},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2798},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.3162},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2585},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2334},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.2304},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.211},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1942},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1958},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1874},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1653},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1279},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1299},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1153},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1043},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0667},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0696},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0551},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0443},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0611},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0617},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0498},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0587},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0462},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0155},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0298},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0299},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0193},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0078},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0109},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0314},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0443},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0922},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0875},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1194},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0946},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1113},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1016},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0622},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0692},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0771},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0804},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0486},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0463},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0021},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0101},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9991},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0201},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0196},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0172},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0089},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.989},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.99},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9748},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9759},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.978},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9748},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9823},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9849},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.986},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9864},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9794},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9809},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9724},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9806},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9919},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9965},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0208},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0124},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9922},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.992},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.984},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9899},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9856},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9818},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9839},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9671},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9697},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9633},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0722},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.088},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0865},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.047},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.06},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.061},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0404},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.037},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0387},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.04},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.059},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.064},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0531},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0485},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0449},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0278},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0306},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0383},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0374},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0305},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0383},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0263},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0354},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0291},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0187},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0348},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0232},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9977},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0052},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0155},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9823},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9573},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9533},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9599},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.951},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.926},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9354},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9329},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9472},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9278},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9175},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9007},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9045},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9098},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9032},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9054},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9108},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9143},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8906},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8807},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8838},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.897},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8692},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8566},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.87},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8659},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8786},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8816},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8816},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8965},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9088},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9241},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9188},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9129},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9155},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9259},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9171},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9365},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9369},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9421},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9414},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9553},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9657},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9895},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9821},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9851},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9887},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9635},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9595},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9802},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9814},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9639},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9528},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9635},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9389},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9394},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9306},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9778},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9805},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9423},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9283},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9478},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9755},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0074},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.018},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0187},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9917},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9992},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9878},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9867},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9606},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9462},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9436},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9487},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.955},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.987},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9733},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9546},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9575},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9548},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9488},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9413},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.903},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9132},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9224},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9532},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9454},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0009},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0124},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.1318},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":1.0199},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9136},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8653},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8348},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8267},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8003},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8061},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8136},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8114},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8153},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8225},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8339},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8326},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8375},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8418},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8545},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8492},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8472},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.844},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.855},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8522},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.848},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8474},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8491},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8551},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8586},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8603},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8629},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8698},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8732},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.87},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8687},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8742},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8764},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8699},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8755},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8736},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8772},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8705},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8737},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8731},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8764},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8612},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8636},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8695},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8683},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8688},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8743},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8874},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8847},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8862},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8817},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8801},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8807},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8851},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8844},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8773},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8793},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8759},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8865},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8747},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8806},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8836},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8867},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8825},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8826},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8849},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8929},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8855},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8879},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8941},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8913},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8947},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.8987},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9007},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9008},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9034},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9056},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9067},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9033},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9043},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9086},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9104},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.906},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.907},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9059},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9061},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9072},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9089},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9063},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9086},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9128},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9145},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9167},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9174},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9173},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9197},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.923},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020332,"lxr_nv_fc":0.9209}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48395,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}