window.pageData = {"fund":{"_id":3000000001244,"stockCode":"001244","stockType":"fund","areaCode":"cn","followedNum":42,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-18T16:00:00.000Z","setUpScale":906808000,"market":"a","tickerId":1244,"custody":"中国工商银行股份有限公司","name":"华泰柏瑞量化智慧灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化智慧混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-02T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化智慧混合","pinyin":"htbrlhzhlhpzhhxzqtzjj","memoNum":1,"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":"笪篁","stockType":"fund_manager","stockCode":"db20745985","exchange":"fm","tickerId":408203940}],"hotMetrics":{"fss":{"stockId":3000000001244,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.17739999999999997,"f_ins_h_s_r_c_hy":-0.07540000000000005,"f_ins_h_s_r_c_1y":-0.07610000000000003,"f_ind_h_s_r":0.8226,"f_ind_h_s_r_c_hy":0.07540000000000002,"f_ind_h_s_r_c_1y":0.07609999999999995,"f_h_a":112520,"f_h_s_a":1171,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001244,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.2836452762923351,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.3064429385823384,"f_p_r_m3_ssc":9143,"f_p_r_m3_ssrp":0.32662437103478453,"f_p_r_m6_ssc":8897,"f_p_r_m6_ssrp":0.28597122302158273,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.2533952823445318,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.2324476960595559,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.1661674511481957,"f_p_r_y5_ssc":4480,"f_p_r_y5_ssrp":0.1071667782987274,"f_cagr_p_r_fs_ssc":9250,"f_cagr_p_r_fs_ssrp":0.3053303059790248,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.1864406779661017},"fp":{"stockId":3000000001244,"type":"fp","f_p_r_fys":0.2079832929897003,"f_p_r_m1":0.04693541752365249,"f_p_r_m3":0.12505525594553957,"f_p_r_m6":0.2503561778432817,"f_p_r_y1":0.616552337398373,"f_p_r_y3":0.7323032943098278,"f_p_r_y5":0.781659082954147,"f_cagr_p_r_fs":0.1034801561699461,"f_p_r_d1":-0.00038022813688221024,"f_p_r_y2":0.860725252229857,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y10":2.2684015333271357,"f_i_d":"2015-06-02T16:00:00.000Z"},"ff":{"stockId":3000000001244,"type":"ff","f_m_f":1693972,"f_m_f_r":0.012,"f_c_f":282328,"f_c_f_r":0.002,"f_m_a_c_f":1976300,"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":"2026-06-12T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001244,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":2.5451,"f_nv_cr":0.007521475792723997},"f_as":{"stockId":3000000001244,"type":"f_as","f_tas":600182830.814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006104,"stockCode":"006104","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-18T16:00:00.000Z","setUpScale":906808000,"market":"a","tickerId":6104,"custody":"中国工商银行股份有限公司","name":"华泰柏瑞量化智慧灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化智慧混合C","fundSecondLevel":"hybrid","__csrcFundId":4025,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.844Z","inceptionDate":"2018-06-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhzhlhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":932,"holdings":1348766,"marketCap":6838243,"netValueRatio":0.0075,"quarterlyChange":-0.09786476868327465,"stock":{"stockCode":"000932","exchange":"sz","stockType":"company","tickerId":932,"name":"华菱钢铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":300033,"holdings":22800,"marketCap":6805800,"netValueRatio":0.0075,"quarterlyChange":-0.07349928611335221,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":300395,"holdings":71100,"marketCap":6498540,"netValueRatio":0.0072,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":603444,"holdings":17800,"marketCap":6456060,"netValueRatio":0.0071,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":688072,"holdings":17140,"marketCap":6341800,"netValueRatio":0.007,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":601211,"holdings":377800,"marketCap":6267702,"netValueRatio":0.0069,"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":3000000001244,"stockId":301358,"holdings":80400,"marketCap":6076632,"netValueRatio":0.0067,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":688073,"holdings":104259,"marketCap":5775948,"netValueRatio":0.0064,"quarterlyChange":-0.09254709254709259,"stock":{"name":"毕得医药","exchange":"sh","stockType":"company","stockCode":"688073","tickerId":688073}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":600276,"holdings":101600,"marketCap":5610352,"netValueRatio":0.0062,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockId":688630,"holdings":28750,"marketCap":5560250,"netValueRatio":0.0061,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}}],"bondHoldings":[{"_id":"69e8f8c81398d79843fff8a8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001244,"stockCode":"019827","stockName":"26国债01","holdings":60000,"marketCap":6015841,"netValueRatio":0.0066,"lastUpdated":"2026-04-22T16:35:20.029Z"}],"lastFsMetrics":{"latestTurnoverRate":1.1000460793905094,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.5451},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.5261},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4936},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4751},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3895},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3556},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3523},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3731},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.312},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3861},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4247},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4271},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4177},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4053},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4226},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4695},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4523},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4864},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4894},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4619},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4117},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4733},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4506},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.431},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4308},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4612},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.5093},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4783},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4813},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4414},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.455},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.4382},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3867},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3854},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3451},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.357},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3491},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3506},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3739},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3513},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3406},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3285},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3269},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2845},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2978},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2648},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2635},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2341},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2428},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.148},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1373},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1537},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1877},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1455},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1828},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1801},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1556},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.185},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.145},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1006},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.192},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2041},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2622},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2431},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2855},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2958},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3181},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3272},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3178},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2797},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3011},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.284},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2694},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2824},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3583},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3637},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3491},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3342},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3026},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2818},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3162},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2919},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2854},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2789},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2378},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2379},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2728},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2724},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.223},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3117},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3397},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3647},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3536},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3398},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3495},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3243},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.3118},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.276},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2893},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2749},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2677},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2543},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2415},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2636},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.231},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1969},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2075},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.2003},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1619},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1069},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1123},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1056},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1179},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1086},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0988},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0765},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0703},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0488},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0355},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0463},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0032},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0296},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0448},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0234},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0408},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0341},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0423},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0248},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9967},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9903},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9917},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0035},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9861},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9688},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9668},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9595},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.936},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9197},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9798},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9939},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.995},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0156},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0298},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0623},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0372},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0436},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0625},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0651},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0733},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.039},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0328},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0662},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0705},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0892},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1142},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0793},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0896},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0556},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0195},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.014},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.028},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9907},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9728},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0288},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.045},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0089},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0504},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0649},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.1034},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0768},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0562},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0252},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0472},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0388},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0009},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0077},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9956},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9938},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":2.0146},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9991},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9892},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9959},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9954},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9439},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.939},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9557},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9405},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8786},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9292},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9442},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.982},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9622},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9443},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9138},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.934},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9354},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.9024},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8699},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8757},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.855},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8606},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8417},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8081},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8281},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.8038},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7941},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7812},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7832},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7882},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7736},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.761},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.746},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7475},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7689},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7704},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7548},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7458},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7422},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7242},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7259},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.7089},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6902},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6859},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6725},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6742},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6698},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6652},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6516},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6448},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6512},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6286},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6332},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6354},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.624},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6329},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.624},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6028},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5979},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.604},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5787},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5583},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5524},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5584},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5744},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.572},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.576},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5714},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.579},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5735},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5617},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5708},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.56},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5598},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5511},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.538},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5288},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5321},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5164},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5133},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5204},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.52},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5303},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5394},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.535},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5266},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5237},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5242},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5415},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5344},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5373},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5205},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5293},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5246},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5172},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4984},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4982},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4995},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5077},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5041},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5075},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5038},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5041},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4811},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4825},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4787},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4881},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4928},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4785},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4659},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4349},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.411},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4033},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5515},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5747},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5721},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5647},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5732},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5807},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5756},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5776},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5831},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5769},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5989},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6038},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.6091},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.599},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5992},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.569},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5807},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5809},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5774},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.578},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5809},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5573},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5506},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5428},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5321},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5697},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5693},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5512},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5604},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5665},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5483},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5425},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.521},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5403},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5421},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5347},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5495},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5386},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5429},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5377},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5216},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4939},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5067},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5133},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4951},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4998},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5053},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4959},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4896},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4702},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4676},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4753},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4317},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4325},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4507},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4544},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4505},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4346},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4318},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4508},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4895},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5227},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5183},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5176},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5076},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5161},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4949},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5157},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5097},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5063},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4982},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5088},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5288},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.554},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5373},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5217},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5096},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5143},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4962},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4906},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5032},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5061},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4881},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4624},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.473},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4443},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4521},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4554},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5069},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5082},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4953},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4734},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4956},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5233},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5573},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5514},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5716},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5526},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5619},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5326},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5361},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4973},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4735},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4874},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4859},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4925},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5105},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5016},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4887},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5001},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5002},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4968},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4835},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.43},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4359},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4409},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4749},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4358},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.481},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4812},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.5949},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.4875},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3513},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2924},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2427},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2328},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1853},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1846},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1887},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1766},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1739},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1829},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1876},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1873},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1868},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1967},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2123},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2096},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.216},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2074},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2322},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.211},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1991},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.1981},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2084},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2092},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2067},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2171},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2194},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2397},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2338},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2369},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2308},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2465},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.242},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2412},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2485},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2476},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2467},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2339},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2621},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2803},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2879},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2439},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2506},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2432},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2488},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.262},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2998},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3055},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3091},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3042},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3196},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3151},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3223},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3277},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3051},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3127},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.2881},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3062},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.297},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3128},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3227},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3406},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3252},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3253},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3136},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3326},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3138},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3198},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.3468},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001244,"lxr_nv_fc":1.344}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48761,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}