window.pageData = {"fund":{"_id":3000000001073,"stockCode":"001073","name":"华泰柏瑞量化绝对收益策略定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":1073,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华泰柏瑞量化绝对收益混合","inceptionDate":"2015-06-28T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化绝对收益混合","pinyin":"htbrlhjdsycldqkfhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"曾鸿","stockType":"fund_manager","stockCode":"8801475476","exchange":"fm","tickerId":2608178040},{"name":"和磊","stockType":"fund_manager","stockCode":"j101020634","exchange":"fm","tickerId":812250730}],"hotMetrics":{"fss":{"stockId":3000000001073,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7479,"f_ins_h_s_r_c_hy":0.2198,"f_ins_h_s_r_c_1y":0.0826,"f_ind_h_s_r":0.2521,"f_ind_h_s_r_c_hy":-0.2198,"f_ind_h_s_r_c_1y":-0.0826,"f_h_a":800,"f_h_s_a":57949,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001073,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.6866318479831093,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.8778974861247143,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.3560053085600531,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.6760675953414021,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.9005040806529044,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.9654145077720208,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.891657010428737,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.6680682083625321,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.7434181658622203,"f_p_r_y10_ssc":1366,"f_p_r_y10_ssrp":0.9391941391941392},"fp":{"stockId":3000000001073,"type":"fp","f_p_r_fys":0.013167597176866996,"f_p_r_m1":0.002606066923798611,"f_p_r_m3":0.006698764915218591,"f_p_r_m6":0.011675607447144243,"f_p_r_y1":0.030978668667595466,"f_p_r_y3":-0.06184159188451033,"f_p_r_y5":-0.024410769299049173,"f_cagr_p_r_fs":0.015234536902394291,"f_p_r_d1":0.0018164333796346632,"f_p_r_y2":-0.021367521367521403,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y10":0.16811427721968264},"ff":{"stockId":3000000001073,"type":"ff","f_m_f":219251,"f_m_f_r":0.012,"f_c_f":36541,"f_c_f_r":0.002,"f_m_a_c_f":255792,"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":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001073,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":0.9618,"f_nv_cr":0.0010407993338883426},"f_as":{"stockId":3000000001073,"type":"f_as","f_tas":23113576.792200003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":300750,"holdings":1000,"marketCap":401700,"netValueRatio":0.0174,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":600519,"holdings":200,"marketCap":290000,"netValueRatio":0.0125,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":300308,"holdings":400,"marketCap":227764,"netValueRatio":0.0099,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":601899,"holdings":6500,"marketCap":212680,"netValueRatio":0.0092,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":601138,"holdings":3400,"marketCap":174964,"netValueRatio":0.0076,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":601166,"holdings":9000,"marketCap":169380,"netValueRatio":0.0073,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":601211,"holdings":10200,"marketCap":169218,"netValueRatio":0.0073,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":600036,"holdings":3900,"marketCap":153348,"netValueRatio":0.0066,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":2475,"holdings":3000,"marketCap":147780,"netValueRatio":0.0064,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001073,"stockId":2736,"holdings":12000,"marketCap":134520,"netValueRatio":0.0058,"quarterlyChange":-0.1387602680396316,"stock":{"stockCode":"002736","exchange":"sz","stockType":"company","tickerId":2736,"name":"国信证券"}}],"lastFsMetrics":{"latestTurnoverRate":2.1063263363088853,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9618},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9608},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9606},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9626},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9617},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9615},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9601},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9608},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9605},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9591},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9614},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9604},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9597},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9596},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9591},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9587},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9598},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9614},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9603},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9582},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9599},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9593},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9602},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9608},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9599},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9582},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9575},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9595},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9619},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9584},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9617},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9637},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.966},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9643},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9623},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9611},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9621},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9645},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9611},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9604},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.962},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9598},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9617},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9585},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9609},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.96},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9586},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9565},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9553},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9552},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9533},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9542},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.957},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9546},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.954},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9523},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9525},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9554},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.953},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9524},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9529},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9564},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9535},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9547},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9537},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9544},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9537},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9521},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9503},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9495},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9506},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.951},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9523},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9511},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9502},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9493},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9483},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9502},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9506},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9505},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9521},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9528},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.952},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9517},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9518},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9522},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9511},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9513},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9515},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9507},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9516},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.951},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.949},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9492},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9497},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9496},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9498},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.95},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9493},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9484},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9485},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9467},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9441},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9462},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9484},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9486},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9481},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9487},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9472},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9512},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9491},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9492},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9514},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9512},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9515},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9501},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9514},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9507},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9493},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9515},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9539},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9507},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9527},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.951},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9495},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9472},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9469},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9471},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9467},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9483},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9488},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9479},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9486},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9478},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9472},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9469},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9454},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9438},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9454},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9492},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9514},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9491},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9476},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9499},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.947},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9467},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9468},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9467},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9484},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9474},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9479},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9466},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9475},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.947},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9496},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9482},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9476},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9456},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9469},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9393},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9421},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.945},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9424},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9432},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9443},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.941},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9413},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9416},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9397},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9419},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9403},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9391},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9395},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9387},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9385},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9385},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9375},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9368},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9372},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9374},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9363},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9366},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9352},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9338},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9332},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.935},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9338},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9325},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.933},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9336},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.934},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9335},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9317},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9326},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9333},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.934},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9342},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.934},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9334},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9338},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9318},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9311},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9308},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9312},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9315},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9313},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9335},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9341},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9345},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9345},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9352},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9348},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9346},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.934},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9348},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9324},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9323},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9326},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9315},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9319},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9327},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9332},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9322},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9324},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9318},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9328},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9321},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9311},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9331},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9324},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9325},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9329},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9332},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9327},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9328},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.932},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9315},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9318},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9351},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.935},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9335},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9323},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9316},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9306},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.935},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.943},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9373},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9397},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9395},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9398},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9389},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9386},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9374},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9387},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9408},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.939},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9386},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9385},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9384},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9376},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9377},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9378},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9366},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9384},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9376},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9359},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9355},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9367},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9352},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9356},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9324},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9358},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.936},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9341},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9359},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9361},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9358},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9346},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9369},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9357},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9343},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9392},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.939},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.937},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9418},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.941},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9439},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.948},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9454},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9464},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9471},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9479},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9455},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9456},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9441},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9436},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9437},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9444},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9422},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9445},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9442},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9453},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.944},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9421},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.942},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9408},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9397},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9392},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9404},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9413},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.94},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9379},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9384},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9377},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9377},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9376},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9374},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9354},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9373},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9372},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9358},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9364},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9354},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9362},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9365},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9364},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9372},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9379},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9375},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9398},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9379},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9394},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.936},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.94},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.94},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9407},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9382},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.936},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9376},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.939},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9392},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9402},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9383},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9399},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9378},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9397},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9403},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9372},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9387},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9451},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9481},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9527},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.953},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9541},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9537},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9573},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9572},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9484},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9542},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9576},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9555},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9626},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9591},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9524},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9424},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9644},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9404},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9365},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9542},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9526},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9554},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9548},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9558},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9548},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9557},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9554},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9548},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9561},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.956},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9559},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.956},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9562},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9558},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9572},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9566},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9568},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9575},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9595},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9602},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9605},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9609},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9611},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9598},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9618},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9606},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9606},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9612},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9601},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9624},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9603},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9599},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9589},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.96},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9615},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9592},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9606},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9622},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9615},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9643},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9654},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9661},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9666},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9667},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9646},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9675},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9691},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9704},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9691},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9717},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9729},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9714},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9732},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9732},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9738},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9745},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9747},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9745},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9742},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9749},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.975},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9748},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9749},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9738},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9744},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9729},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9715},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9734},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9736},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9757},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.976},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9726},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9734},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9756},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9756},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9751},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9781},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9731},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9743},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.977},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9828},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9817},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9816},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9842},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9853},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9856},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9815},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9811},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.98},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9799},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9794},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9814},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.98},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9788},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9803},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9784},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9793},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9797},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9808},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9816},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9814},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001073,"lxr_nv_fc":0.9809}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}