window.pageData = {"fund":{"_id":3000000000199,"stockCode":"000199","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-07-11T16:00:00.000Z","setUpScale":204492000,"market":"a","tickerId":199,"custody":"中国建设银行股份有限公司","name":"国泰量化策略收益混合型证券投资基金","shortName":"国泰量化策略收益混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-08-11T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰量化策略收益混合","pinyin":"gtlhclsyhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"_id":7070314181990,"name":"高崇南","gender":"m","educationCode":"001001","resume":"高崇南，博士研究生，14年证券基金从业经历。2010年1月至2012年10月在中投证券衍生品部任高级经理，2012年10月至2015年3月在申万宏源证券权益投资部任高级投资经理，2015年3月至2018年6月在光大永明资管权益投资部任执行总经理，2018年6月加入国泰基金，拟任基金经理。2018年9月至2018年12月任国泰策略收益灵活配置混合型证券投资基金的基金经理，2018年12月起任国泰量化策略收益混合型证券投资基金（由国泰策略收益灵活配置混合型证券投资基金变更而来）的基金经理，2021年8月起兼任国泰民裕进取灵活配置混合型证券投资基金的基金经理，2022年3月至2023年3月任国泰量化成长优选混合型证券投资基金的基金经理，2024年5月起兼任国泰诚益混合型证券投资基金的基金经理，2024年6月起兼任国泰国策驱动灵活配置混合型证券投资基金的基金经理。","tickerId":70314181990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20604534","exchange":"fm","cnInfoCode":"db20604534","lastUpdated":"2024-06-06T14:56:15.319Z","followedNum":0,"currency":"CNY","workingDate":"2018-09-02T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"hybrid","pinyin":"gcn","appointmentDate":"2018-09-02T16:00:00.000Z"},{"_id":7082025221990,"name":"贺天元","gender":"m","educationCode":"001002","resume":"贺天元先生：中国国籍，硕士研究生。硕士研究生。曾任职于光大永明资产管理股份有限公司，2018年7月加入国泰基金，历任研究员、投资经理，现拟任基金经理。","tickerId":82025221990,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20863931","exchange":"fm","cnInfoCode":"db20863931","lastUpdated":"2024-05-16T10:30:32.187Z","followedNum":0,"currency":"CNY","workingDate":"2022-05-05T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"hybrid","pinyin":"hty","appointmentDate":"2022-05-05T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000000199,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8692,"f_ins_h_s_r_c_hy":0.019000000000000017,"f_ins_h_s_r_c_1y":-0.0017000000000000348,"f_ind_h_s_r":0.1308,"f_ind_h_s_r_c_hy":-0.019000000000000017,"f_ind_h_s_r_c_1y":0.001700000000000007,"f_h_a":14251,"f_h_s_a":10625,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000199,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.49927881948296904,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.4057654509718279,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.49894596693664706,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.41052029731275014,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.3713049747656813,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3444473274519979,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.22735890331048564,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.45694576593720265,"f_p_r_y10_ssc":1338,"f_p_r_y10_ssrp":0.6679132385938669,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.332160140783106},"fp":{"stockId":3000000000199,"type":"fp","f_p_r_fys":-0.00040322580645157924,"f_p_r_m1":-0.03347443466636979,"f_p_r_m3":-0.00040322580645157924,"f_p_r_m6":0.007197167566312501,"f_p_r_y1":0.24725077265866457,"f_p_r_y3":0.27068836173535527,"f_p_r_y5":0.08791857986057194,"f_cagr_p_r_fs":0.07261164912046669,"f_p_r_d1":0.001070740238418244,"f_p_r_y10":0.6216355983507129,"f_p_r_y2":0.39201860530750454,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000000199,"type":"ff","f_m_f":916824,"f_m_f_r":0.012,"f_c_f":152804,"f_c_f_r":0.002,"f_m_a_c_f":1069628,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000199,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.7353,"f_nv_cr":-0.01364178934803617},"f_as":{"stockId":3000000000199,"type":"f_as","f_tas":253004152.184,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015582,"name":"国泰量化策略收益混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015582","tickerId":15582,"shortName":"国泰量化策略收益混合C","currency":"CNY","__csrcFundId":3463,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.890Z","fundCollectionId":4000050010000,"inceptionDate":"2022-05-17T16:00:00.000Z","followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtlhclsyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":600011,"holdings":829100,"marketCap":6185086,"netValueRatio":0.016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05665722379603433,"stock":{"stockCode":"600011","exchange":"sh","stockType":"company","tickerId":600011,"name":"华能国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":2475,"holdings":83000,"marketCap":4706930,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":603444,"holdings":9900,"marketCap":4196115,"netValueRatio":0.0108,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2433687937713993,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":601995,"holdings":103900,"marketCap":3636500,"netValueRatio":0.0094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04883819337806117,"stock":{"stockCode":"601995","tickerId":601995,"exchange":"sh","stockType":"company","name":"中金公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":600970,"holdings":347100,"marketCap":3606369,"netValueRatio":0.0093,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1634938409854425,"stock":{"stockCode":"600970","exchange":"sh","stockType":"company","tickerId":600970,"name":"中材国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":333,"holdings":43600,"marketCap":3407340,"netValueRatio":0.0088,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":600027,"holdings":659000,"marketCap":3268640,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.009329299957511972,"stock":{"stockCode":"600027","exchange":"sh","stockType":"company","tickerId":600027,"name":"华电国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":2293,"holdings":312700,"marketCap":3211429,"netValueRatio":0.0083,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2773631840796027,"stock":{"stockCode":"002293","exchange":"sz","stockType":"company","tickerId":2293,"name":"罗莱生活"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":600210,"holdings":413000,"marketCap":3035550,"netValueRatio":0.0078,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.006756756756756244,"stock":{"stockCode":"600210","exchange":"sh","stockType":"company","tickerId":600210,"name":"紫江企业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockId":300750,"holdings":8160,"marketCap":2996841,"netValueRatio":0.0077,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}}],"bondHoldings":[{"_id":"69723a7f1987889646e6e26d","date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockCode":"019766","stockName":"25国债01","holdings":80000,"marketCap":8089240,"netValueRatio":0.0209,"lastUpdated":"2026-01-22T14:55:59.145Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a7f1987889646e6e26e","date":"2025-12-30T16:00:00.000Z","fundId":3000000000199,"stockCode":"019785","stockName":"25国债13","holdings":70000,"marketCap":7042210,"netValueRatio":0.0182,"lastUpdated":"2026-01-22T14:55:59.148Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":5.434646000188471,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"高崇南","d":"国泰量化策略收益混合、国泰红利智选混合的基金经理","wy":16,"md":"博士研究生。2010年1月至2012年10月在中投证券衍生品部任高级经理，2012年10月至2015年3月在申万宏源证券权益投资部任高级投资经理，2015年3月至2018年6月在光大永明资管权益投资部任执行总经理，2018年6月加入国泰基金。2018年9月至2018年12月任国泰策略收益灵活配置混合型证券投资基金的基金经理，2018年12月起任国泰量化策略收益混合型证券投资基金（由国泰策略收益灵活配置混合型证券投资基金变更而来）的基金经理，2021年8月至2025年3月任国泰民裕进取灵活配置混合型证券投资基金的基金经理，2022年3月至2023年3月任国泰量化成长优选混合型证券投资基金的基金经理，2024年5月至2024年12月任国泰诚益混合型证券投资基金的基金经理，2024年6月至2025年12月任国泰国策驱动灵活配置混合型证券投资基金的基金经理，2025年9月起兼任国泰红利智选混合型证券投资基金的基金经理。","ad":"2018-12-26T16:00:00.000Z"},{"name":"贺天元","d":"国泰量化策略收益混合的基金经理","wy":10,"md":"硕士研究生。曾任职于光大永明资产管理股份有限公司，2018年7月加入国泰基金，历任研究员、投资经理。2022年5月起任国泰量化策略收益混合型证券投资基金的基金经理。","ad":"2022-05-05T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7353},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7593},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7807},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7504},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7741},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.773},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7563},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7749},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7398},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.689},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7659},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7861},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8219},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8045},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8338},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.832},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8403},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8468},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8389},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8122},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8267},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8049},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7866},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7954},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8492},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8696},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8602},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8571},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.841},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8239},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8413},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8292},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8244},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.825},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8003},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7966},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8136},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8083},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.783},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.831},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8389},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8576},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8587},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8579},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8711},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.851},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8434},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8217},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.827},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8097},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8025},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7939},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7873},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.8001},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7836},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7707},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7705},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.772},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7567},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.736},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.735},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.734},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7418},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7423},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7339},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7203},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7208},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7162},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7034},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7007},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6758},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6927},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6969},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6917},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7084},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7074},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7142},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7107},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6975},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7038},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7129},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7162},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6994},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6867},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6831},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.684},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.663},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6455},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.691},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6999},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7089},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7187},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7248},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7406},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7273},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7311},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7383},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.731},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7381},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.725},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7191},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7362},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7328},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7351},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7567},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7455},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7464},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7309},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7114},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7082},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7127},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6865},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.676},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7102},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7225},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6952},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7169},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7282},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7386},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7229},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7166},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6978},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7057},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.7059},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6765},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6774},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6756},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6748},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6919},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6809},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6739},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6764},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6802},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.653},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.655},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6612},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6439},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6089},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6279},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6396},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6603},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6521},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6428},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6275},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6522},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6498},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6306},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.616},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6169},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.6002},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5971},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5851},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5658},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5858},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5741},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5675},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5553},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.55},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5501},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5459},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5335},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5244},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5208},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5401},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5432},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5409},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5391},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5391},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5295},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5381},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5243},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.505},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5012},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4945},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4945},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.5028},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4923},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4891},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4818},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4842},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4714},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4679},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4747},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.466},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4645},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4553},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4479},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4451},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4471},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4361},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4201},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4153},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4138},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4273},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4294},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.428},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4241},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4343},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4283},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4199},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4233},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4161},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4138},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.412},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3996},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.393},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4004},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3853},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.382},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3842},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3836},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3923},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4025},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4025},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3924},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3888},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3846},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3974},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3928},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3926},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3769},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.381},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3764},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3684},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3542},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3581},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3577},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3638},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3602},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.357},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3503},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3461},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3372},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3337},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3325},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3371},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3341},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3246},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3198},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2965},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2887},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2801},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3913},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4079},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4048},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3996},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4061},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4117},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.407},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4083},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.409},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4096},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4282},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4338},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4366},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4254},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4282},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4033},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4106},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4069},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4024},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4009},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4049},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3874},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3797},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3697},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3665},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4068},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.409},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3926},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4022},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4005},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3846},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.381},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3603},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3773},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3734},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3636},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3752},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3629},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3664},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3614},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3466},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3287},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3378},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3391},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3255},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.324},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3318},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3304},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3258},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3205},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3171},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3237},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2898},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.293},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3077},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3147},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3111},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3033},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.303},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3167},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3445},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3619},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3557},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3549},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.353},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3544},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3359},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3382},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3409},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.34},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.335},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3384},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3437},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3666},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3518},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3465},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3392},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.34},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3249},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3256},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3333},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3315},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3175},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3085},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2894},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2918},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2913},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3318},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3317},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3241},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.311},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3217},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3399},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3631},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3575},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3674},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3593},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3697},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.341},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3476},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3242},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3088},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3134},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.316},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3253},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3385},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3343},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3281},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3366},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3363},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3252},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3209},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2859},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2962},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.296},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3251},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2994},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3329},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3157},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.4103},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.3413},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2381},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1952},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1522},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1406},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1015},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.098},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0971},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0894},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0832},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0882},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0937},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0973},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.0955},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1079},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1199},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1179},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1244},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1187},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1353},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1226},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1166},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1199},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1238},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1226},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1196},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1247},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1282},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1415},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1383},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1379},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.131},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1414},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1397},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1374},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.144},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1408},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1412},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1363},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.153},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1656},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1734},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1422},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1496},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1575},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1472},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1496},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.16},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1864},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1936},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1923},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1877},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1927},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1915},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1972},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.198},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1773},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.181},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1666},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1801},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1778},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1894},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.197},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2035},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1921},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1922},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1864},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1994},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1865},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.1887},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2007},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2018},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2122},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2193},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2155},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.221},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2119},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2188},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2155},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2227},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2224},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2298},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2409},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.239},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2462},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2449},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2513},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2494},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2574},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2483},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2555},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2695},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2701},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2729},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2671},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2574},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2553},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.264},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2635},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2684},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.271},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2596},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2697},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2722},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2546},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2526},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2469},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2414},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2424},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2342},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2486},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2542},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.255},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2513},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2292},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2451},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2293},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2319},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2272},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2361},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000000199,"lxr_nv_fc":1.2359}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48023,"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":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}