window.pageData = {"fund":{"_id":3000000021488,"name":"长盛养老健康产业灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021488","tickerId":21488,"shortName":"长盛养老健康混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-29T16:00:00.000Z","pinyin":"csyljkcylhpzhhxzqtzjj","fundCollectionId":4000050070000,"followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"郝征","stockType":"fund_manager","stockCode":"db20874730","exchange":"fm","tickerId":826220810}],"hotMetrics":{"fss":{"stockId":3000000021488,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8073999999999999,"f_ind_h_s_r":0.19260000000000002,"f_h_a":413,"f_h_s_a":304,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.18450000000000003,"f_ins_h_s_r_c_hy":-0.1845000000000001,"f_ind_h_s_r_c_1y":0.16670000000000001,"f_ins_h_s_r_c_1y":-0.16670000000000007},"fpr":{"stockId":3000000021488,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8810528653931586,"f_p_r_m1_ssc":9164,"f_p_r_m1_ssrp":0.39539452144494164,"f_p_r_m3_ssc":9018,"f_p_r_m3_ssrp":0.905844515914384,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.9805847418912745,"f_cagr_p_r_fs_ssc":9067,"f_cagr_p_r_fs_ssrp":0.6800132362673726,"f_p_r_y1_ssc":8326,"f_p_r_y1_ssrp":0.9655255255255255},"fp":{"stockId":3000000021488,"type":"fp","f_p_r_d1":0.006627393225331346,"f_cagr_p_r_fs":0.02534452453639502,"f_p_r_m1":0.06004025044722727,"f_p_r_m3":-0.07076350093109851,"f_p_r_m6":-0.11557835820895546,"f_p_r_fys":-0.01306407120179054,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_y1":-0.0040966386554632805},"ff":{"stockId":3000000021488,"type":"ff","f_m_f":709704,"f_m_f_r":0.012,"f_c_f":118284,"f_c_f_r":0.002,"f_m_a_c_f":827988,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021488,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.8962,"f_nv_cr":-0.003835040714473381},"f_as":{"stockId":3000000021488,"type":"f_as","f_tas":7256869.2206,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000684,"stockCode":"000684","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-11-02T16:00:00.000Z","setUpScale":1077090000,"market":"a","tickerId":684,"custody":"中国银行股份有限公司","name":"长盛养老健康产业灵活配置混合型证券投资基金","shortName":"长盛养老健康混合A","fundSecondLevel":"hybrid","__csrcFundId":3715,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:36.765Z","masterFundFlag":1,"inceptionDate":"2014-11-24T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛养老健康混合","pinyin":"csyljkcylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":300347,"holdings":163000,"marketCap":9242100,"netValueRatio":0.0798,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022413793103448043,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":688382,"holdings":339137,"marketCap":9238091,"netValueRatio":0.0797,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12439729990356829,"stock":{"name":"益方生物","exchange":"sh","stockType":"company","stockCode":"688382","tickerId":688382}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":600535,"holdings":536025,"marketCap":8077896,"netValueRatio":0.0697,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03368393987341789,"stock":{"stockCode":"600535","exchange":"sh","stockType":"company","tickerId":600535,"name":"天士力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":688029,"holdings":87481,"marketCap":7134950,"netValueRatio":0.0616,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18724464374688576,"stock":{"stockCode":"688029","exchange":"sh","stockType":"company","tickerId":688029,"name":"南微医学"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":2773,"holdings":206500,"marketCap":6188805,"netValueRatio":0.0534,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19065622468268983,"stock":{"stockCode":"002773","exchange":"sz","stockType":"company","tickerId":2773,"name":"康弘药业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":603127,"holdings":161200,"marketCap":5643612,"netValueRatio":0.0487,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.008215297450424375,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":688180,"holdings":164147,"marketCap":5607261,"netValueRatio":0.0484,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1760733236854799,"stock":{"stockCode":"688180","tickerId":688180,"exchange":"sh","stockType":"company","name":"君实生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":423,"holdings":108200,"marketCap":5310456,"netValueRatio":0.0458,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03544303797468307,"stock":{"stockCode":"000423","exchange":"sz","stockType":"company","tickerId":423,"name":"东阿阿胶"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":603259,"holdings":56700,"marketCap":5139288,"netValueRatio":0.0444,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000684,"stockId":688235,"holdings":16994,"marketCap":4564588,"netValueRatio":0.0394,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8962},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9035},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9383},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9424},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.905},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8947},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9042},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9019},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9369},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9165},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9356},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9621},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9463},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8418},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8578},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8567},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7664},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7846},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7731},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7239},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7888},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8037},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8456},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8411},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8364},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.82},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8307},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8555},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8685},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8302},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8428},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8061},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7995},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8207},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8627},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8954},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8874},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9165},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9064},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9102},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9322},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9479},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9504},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9487},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9383},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9422},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9409},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9171},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8948},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.944},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9595},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9536},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9766},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0021},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0284},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0114},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0371},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0406},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0673},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0899},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1033},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1229},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1361},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1002},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.106},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0755},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0688},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0255},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.016},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9213},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9285},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9495},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9763},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9813},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9695},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9586},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9639},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9653},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.933},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9551},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9254},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9463},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0003},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9844},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9846},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9741},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9865},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9797},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9762},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9541},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9597},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9979},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.017},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0049},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0162},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9935},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9812},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.961},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0016},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0028},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0278},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.049},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0979},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1163},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0661},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.056},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.061},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0228},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0534},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0556},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0712},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1344},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1435},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0497},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0828},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0842},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1069},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1119},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1073},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1399},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1621},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.144},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.143},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.163},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1453},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.109},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1518},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1953},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2451},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2601},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2231},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2339},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2844},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2682},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2104},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2411},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2256},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2559},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2628},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2719},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2776},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2798},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2688},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2745},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2719},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3355},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3192},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2497},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3304},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3064},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3366},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2591},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2178},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2232},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2811},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3249},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2877},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2758},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.26},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2591},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.277},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2535},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2452},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.268},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.215},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2228},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.188},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2018},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2375},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2386},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2434},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2393},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2549},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2674},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.3016},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2322},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.2002},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1785},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1551},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1477},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1471},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.1622},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.141},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0907},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0815},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0641},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0609},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0028},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0011},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9869},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9808},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9999},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9983},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9843},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0178},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.976},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9592},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9613},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9763},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9599},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9456},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9294},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9275},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9449},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9545},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9913},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0097},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0491},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0332},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0352},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0245},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0006},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0133},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0325},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0311},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0058},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.004},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9617},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9571},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9448},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9604},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9555},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9718},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9611},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9346},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9467},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9441},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9533},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9538},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9339},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9502},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9554},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9501},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9749},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9602},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9389},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9368},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.937},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.944},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9343},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9536},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9369},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.904},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9076},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9054},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.924},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9276},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9112},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9041},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8546},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8419},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8243},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9731},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9862},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.994},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9373},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9684},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9708},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.914},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.907},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8994},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9055},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9476},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9614},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.968},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9475},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9322},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8949},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9085},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9237},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9138},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9012},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9125},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8684},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8755},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8685},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8562},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9004},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8856},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8434},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8671},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8822},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8605},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.816},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8029},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8257},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8273},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7964},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7977},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7918},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8147},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.785},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7567},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7446},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.75},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7489},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7453},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.754},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7633},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7677},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7358},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7318},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7231},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7449},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7052},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7016},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7269},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7329},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7495},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7537},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7655},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7846},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8232},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8505},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8468},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8417},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.847},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8716},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8481},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8818},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8864},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.897},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8999},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9278},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9607},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0114},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9849},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.955},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9395},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.954},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9249},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.917},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9285},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.924},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8771},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8463},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8647},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8203},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8204},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8203},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9108},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9168},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8569},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.838},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.877},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9052},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9495},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9686},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9728},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9569},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9667},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9193},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.917},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.879},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8496},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8513},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8592},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8812},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9315},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8981},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8601},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8694},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8659},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8535},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8344},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7783},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7966},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8135},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8564},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8388},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9003},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8968},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":2.0659},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.9396},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7647},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6682},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.613},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5926},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5517},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5657},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5849},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5805},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5817},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5909},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6125},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.5975},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6063},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6131},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.636},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6273},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6205},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6127},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6391},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6337},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6152},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6143},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6175},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6259},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6405},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6438},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6496},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6724},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6813},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6766},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6761},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.697},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7024},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6879},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7098},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7057},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7122},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6937},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6945},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6859},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7037},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6425},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6516},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.671},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6684},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.669},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6885},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7423},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7361},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7304},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7159},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6926},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6934},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.703},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6949},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.671},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6677},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.671},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7056},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6618},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6818},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7028},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7154},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6967},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.6969},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7076},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7311},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7125},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7171},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7428},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7258},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7447},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.757},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.764},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7676},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.78},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7956},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7998},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.7913},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8023},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8203},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8341},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8122},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.808},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021488,"lxr_nv_fc":1.8086}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48189,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}