window.pageData = {"fund":{"_id":3000000001074,"stockCode":"001074","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-01T16:00:00.000Z","setUpScale":3770030000,"market":"a","tickerId":1074,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化驱动灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化驱动混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-03-23T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化驱动混合","pinyin":"htbrlhqdlhpzhhxzqtzjj","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":"孔令烨","stockType":"fund_manager","stockCode":"db20875835","exchange":"fm","tickerId":111225220740},{"name":"和磊","stockType":"fund_manager","stockCode":"j101020634","exchange":"fm","tickerId":812250730}],"hotMetrics":{"fss":{"stockId":3000000001074,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5334,"f_ins_h_s_r_c_hy":0.029200000000000004,"f_ins_h_s_r_c_1y":0.021599999999999953,"f_ind_h_s_r":0.46659999999999996,"f_ind_h_s_r_c_hy":-0.029200000000000004,"f_ind_h_s_r_c_1y":-0.021600000000000064,"f_h_a":62359,"f_h_s_a":2767,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001074,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4537170796755195,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.3897402456254755,"f_p_r_m3_ssc":9069,"f_p_r_m3_ssrp":0.3320467578297309,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.4679831069512613,"f_p_r_y1_ssc":8337,"f_p_r_y1_ssrp":0.37727927063339733,"f_p_r_y2_ssc":7725,"f_p_r_y2_ssrp":0.3795960642154324,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.2743990732696206,"f_p_r_y5_ssc":4299,"f_p_r_y5_ssrp":0.3268962308050256,"f_cagr_p_r_fs_ssc":9138,"f_cagr_p_r_fs_ssrp":0.4902046623618255,"f_p_r_y10_ssc":1367,"f_p_r_y10_ssrp":0.37920937042459735},"fp":{"stockId":3000000001074,"type":"fp","f_p_r_fys":0.06594649623890025,"f_p_r_m1":0.07408673847381309,"f_p_r_m3":0.03129958960328327,"f_p_r_m6":0.05858234104695548,"f_p_r_y1":0.3923611111111118,"f_p_r_y3":0.3791160544416827,"f_p_r_y5":0.227977586656245,"f_cagr_p_r_fs":0.05875773782316229,"f_p_r_d1":-0.0029768233042738457,"f_p_r_y2":0.45998915485320446,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y10":1.3544034978138755},"ff":{"stockId":3000000001074,"type":"ff","f_m_f":2841673,"f_m_f_r":0.012,"f_c_f":473612,"f_c_f_r":0.002,"f_m_a_c_f":3315285,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-23T16:00:00.000Z","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":3000000001074,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.8847,"f_nv_cr":-0.002804232804232698},"f_as":{"stockId":3000000001074,"type":"f_as","f_tas":346278817.30160004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006531,"stockCode":"006531","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-03-01T16:00:00.000Z","setUpScale":3770030000,"market":"a","tickerId":6531,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化驱动灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化驱动混合C","fundSecondLevel":"hybrid","__csrcFundId":2447,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.667Z","inceptionDate":"2018-10-15T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhqdlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001074,"stockId":300750,"holdings":39500,"marketCap":15867150,"netValueRatio":0.0378,"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":3000000001074,"stockId":300308,"holdings":17000,"marketCap":9679970,"netValueRatio":0.0231,"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":3000000001074,"stockId":601899,"holdings":280700,"marketCap":9184504,"netValueRatio":0.0219,"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":3000000001074,"stockId":600519,"holdings":5875,"marketCap":8518750,"netValueRatio":0.0203,"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":3000000001074,"stockId":603259,"holdings":62900,"marketCap":6170490,"netValueRatio":0.0147,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001074,"stockId":601138,"holdings":119100,"marketCap":6128886,"netValueRatio":0.0146,"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":3000000001074,"stockId":600036,"holdings":150829,"marketCap":5930596,"netValueRatio":0.0141,"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":3000000001074,"stockId":601318,"holdings":103228,"marketCap":5861285,"netValueRatio":0.014,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001074,"stockId":601211,"holdings":349623,"marketCap":5800245,"netValueRatio":0.0138,"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":3000000001074,"stockId":2475,"holdings":117700,"marketCap":5797902,"netValueRatio":0.0138,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"lastFsMetrics":{"latestTurnoverRate":1.7146842558101973,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8847},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.89},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8667},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8694},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8698},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8711},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8748},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.862},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8511},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8457},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8485},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8264},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8312},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8133},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8097},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7826},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7925},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7342},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7356},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7483},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7673},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7372},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7547},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7584},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7502},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7711},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7433},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7164},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7756},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7784},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8113},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8034},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8173},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8227},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8304},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8363},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8227},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7989},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8189},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8143},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7986},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8188},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8473},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8439},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8492},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8481},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8381},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8201},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8432},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8361},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8353},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8316},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8024},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8091},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8219},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8062},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7823},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8275},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8447},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.838},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8287},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.826},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8212},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8297},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8246},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8182},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8233},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8205},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8228},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8166},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8178},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8247},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.817},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8083},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8249},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8277},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.8014},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7681},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7758},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7744},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7851},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7791},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7773},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7712},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7649},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7488},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7431},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7537},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7176},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7373},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7453},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7335},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.745},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7459},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7514},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7374},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7175},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7126},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7178},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7233},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7088},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7046},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7046},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6751},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6796},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7212},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7281},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7179},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7288},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7411},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7672},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7484},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7478},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.765},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7624},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7684},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7438},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7414},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7545},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7538},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7804},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7953},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7711},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7781},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7551},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7323},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7254},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7307},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7057},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6966},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7344},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7309},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7043},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7258},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7385},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7703},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7444},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7375},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7092},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7269},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7178},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.704},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7037},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6962},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6927},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7107},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7005},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7058},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7086},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7135},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6747},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6693},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6808},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6822},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6413},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6788},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6855},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.7007},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6908},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6715},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.644},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6633},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6715},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6329},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6029},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.6013},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5827},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5864},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5773},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5621},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5663},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5479},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5358},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5297},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5294},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5235},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5094},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5027},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.509},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5321},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5308},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5245},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5189},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5234},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5139},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5126},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.5028},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4931},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.486},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4768},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.48},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4774},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4735},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4681},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4632},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.467},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.453},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4572},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4539},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4442},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4455},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4393},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4316},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4377},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4417},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.422},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4071},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4035},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.402},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4144},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4114},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4138},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4107},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4163},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4024},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4083},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4039},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4035},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4009},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.394},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3857},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3884},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3814},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3797},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3855},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3923},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.403},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4045},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3961},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3905},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3921},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3975},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4086},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3922},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3907},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3778},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3783},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3736},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3642},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3536},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3564},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3597},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3616},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3608},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.361},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3605},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.358},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.351},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3499},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3496},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.349},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3465},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3397},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3331},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3127},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3032},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2884},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3922},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4042},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4041},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.404},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4125},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4175},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4109},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.416},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4179},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4078},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4287},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4386},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4381},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4316},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4346},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4025},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4088},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4103},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4067},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4109},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4145},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3977},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3901},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3916},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.389},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4175},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4145},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4025},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4167},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.419},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4033},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.406},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3943},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4063},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4048},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3956},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4015},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3904},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3943},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.395},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3785},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3637},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3749},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3797},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3684},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3661},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.375},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3722},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3658},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3574},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3538},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3613},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3257},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3284},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3423},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3471},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3454},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3346},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3343},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3473},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.385},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4088},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4005},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.403},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4003},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4008},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3815},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3828},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3869},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3869},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3809},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3788},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3894},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4194},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4037},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4013},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3925},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3955},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3775},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3791},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.386},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3838},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3724},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3547},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3678},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3449},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3464},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3527},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3952},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3956},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3914},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3823},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3897},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4129},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4358},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4269},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4414},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4373},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4526},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4137},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.423},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3898},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3714},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3728},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3764},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3876},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4002},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3979},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3907},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4048},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4017},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3943},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3922},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3454},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3598},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3668},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4038},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3762},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4123},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3903},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4947},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.4166},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3112},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2645},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2158},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2003},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1555},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1502},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1497},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1425},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1374},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1405},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1427},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1472},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1465},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1593},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1685},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1679},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1754},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.173},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.191},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1744},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1785},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.186},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1923},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1964},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1922},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1954},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1981},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2086},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2011},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1964},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.187},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.196},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1926},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1934},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1952},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1952},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1945},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.1926},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2106},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.226},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.23},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2038},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2124},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2138},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2092},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2167},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2235},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2514},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.261},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2608},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2537},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2583},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2547},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.255},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2549},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.244},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2516},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2336},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2437},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2476},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2552},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2628},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2675},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.257},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2571},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2497},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2604},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2517},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2568},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2699},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2747},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2788},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2729},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2772},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2688},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.272},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2682},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.282},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.287},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2872},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.299},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2866},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2856},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2879},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2976},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2972},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3064},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.2921},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3056},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.319},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3209},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3264},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3208},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3093},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3059},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3146},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3158},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3168},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3141},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3006},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3091},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001074,"lxr_nv_fc":1.3107}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48271,"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"}}