window.pageData = {"fund":{"_id":3000000003175,"stockCode":"003175","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-24T16:00:00.000Z","setUpScale":501008000,"market":"a","tickerId":3175,"custody":"中国建设银行股份有限公司","name":"华泰柏瑞多策略灵活配置混合型证券投资基金","shortName":"华泰柏瑞多策略A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-09-28T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞多策略混合","memoNum":5,"pinyin":"htbrdcllhpzhhxzqtzjj","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":"董辰","stockType":"fund_manager","stockCode":"db20759941","exchange":"fm","tickerId":403204750}],"hotMetrics":{"fss":{"stockId":3000000003175,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7331,"f_ins_h_s_r_c_hy":-0.04530000000000001,"f_ins_h_s_r_c_1y":-0.13149999999999995,"f_ind_h_s_r":0.2669,"f_ind_h_s_r_c_hy":0.045300000000000035,"f_ind_h_s_r_c_1y":0.13150000000000003,"f_h_a":47168,"f_h_s_a":23824,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000003175,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.31308307418924924,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.5772925764192139,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.3253105590062112,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.3097223808979778,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.43655371304974766,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.4489027399039086,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.20829090909090908,"f_p_r_y5_ssc":4236,"f_p_r_y5_ssrp":0.01912632821723731,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.18854810238305383},"fp":{"stockId":3000000003175,"type":"fp","f_p_r_fys":0.08867915712750518,"f_p_r_m1":0.007872312816298077,"f_p_r_m3":0.023904732609746127,"f_p_r_m6":0.14687207757050658,"f_p_r_y1":0.338984024824732,"f_p_r_y3":0.39108367195257077,"f_p_r_y5":1.4413632399332794,"f_cagr_p_r_fs":0.1327482664210966,"f_p_r_d1":-0.004396231801313211,"f_p_r_y2":0.398771239613362,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000003175,"type":"ff","f_m_f":17300727,"f_m_f_r":0.012,"f_c_f":2883454,"f_c_f_r":0.002,"f_m_a_c_f":20184181,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000003175,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.3301,"f_nv_cr":0.001547388781431236},"f_as":{"stockId":3000000003175,"type":"f_as","f_tas":554337644.3521999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015450,"name":"华泰柏瑞多策略灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"015450","tickerId":15450,"shortName":"华泰柏瑞多策略混合C","currency":"CNY","__csrcFundId":820,"exchange":"jj","lastUpdated":"2026-04-10T20:42:11.523Z","fundCollectionId":4000050440000,"inceptionDate":"2022-03-22T16:00:00.000Z","followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrdcllhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":688012,"holdings":90426,"marketCap":25658377,"netValueRatio":0.0248,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":605123,"holdings":186000,"marketCap":19325400,"netValueRatio":0.0186,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.431443988880277,"stock":{"stockCode":"605123","tickerId":605123,"exchange":"sh","stockType":"company","name":"派克新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":603596,"holdings":372800,"marketCap":19113456,"netValueRatio":0.0184,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04861755427723202,"stock":{"stockCode":"603596","exchange":"sh","stockType":"company","tickerId":603596,"name":"伯特利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":600489,"holdings":787000,"marketCap":18384320,"netValueRatio":0.0177,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":603296,"holdings":201800,"marketCap":18311332,"netValueRatio":0.0177,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13876233864844334,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":1979,"holdings":2076000,"marketCap":17936640,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15044247787610654,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":300760,"holdings":90000,"marketCap":17140500,"netValueRatio":0.0165,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21979997968773934,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":988,"holdings":212900,"marketCap":16889357,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14219290657439543,"stock":{"stockCode":"000988","exchange":"sz","stockType":"company","tickerId":988,"name":"华工科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":688256,"holdings":12297,"marketCap":16669198,"netValueRatio":0.0161,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockId":688543,"holdings":263256,"marketCap":16340299,"netValueRatio":0.0158,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21277842907385724,"stock":{"name":"国科军工","exchange":"sh","stockType":"company","stockCode":"688543","tickerId":688543}}],"bondHoldings":[{"_id":"69723a9f1987889646e6eb62","date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockCode":"019766","stockName":"25国债01","holdings":230000,"marketCap":23256566,"netValueRatio":0.0224,"lastUpdated":"2026-01-22T14:56:31.499Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb63","date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockCode":"019785","stockName":"25国债13","holdings":135000,"marketCap":13581406,"netValueRatio":0.0131,"lastUpdated":"2026-01-22T14:56:31.502Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb64","date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockCode":"019773","stockName":"25国债08","holdings":45000,"marketCap":4545433,"netValueRatio":0.0044,"lastUpdated":"2026-01-22T14:56:31.506Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb65","date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockCode":"019736","stockName":"24国债05","holdings":7000,"marketCap":712264,"netValueRatio":0.0007,"lastUpdated":"2026-01-22T14:56:31.509Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a9f1987889646e6eb66","date":"2025-12-30T16:00:00.000Z","fundId":3000000003175,"stockCode":"118063","stockName":"金05转债","holdings":630,"marketCap":63000,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:56:31.511Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.791823238674766,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3301},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3265},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3113},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3314},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3303},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3205},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3103},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3095},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2603},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2306},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2412},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2623},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2409},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2764},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2676},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2411},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2602},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.246},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2224},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2634},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2807},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3146},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3119},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.342},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3644},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3851},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3813},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3611},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3663},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3755},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.371},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3744},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.387},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.4194},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.4015},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.4028},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3887},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3639},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3315},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.354},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.332},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3298},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3285},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3012},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3083},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3389},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3244},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.339},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3507},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3667},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3486},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3373},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3388},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3123},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.3157},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2901},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2987},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2757},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2739},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2608},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2531},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2761},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.246},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2205},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.2153},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.209},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1809},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1403},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1436},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1438},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1518},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1431},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1373},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1224},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0912},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0832},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0939},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0608},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0857},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0859},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0658},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0705},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.084},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0703},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0546},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0497},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0571},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.075},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0596},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0441},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0451},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0489},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0386},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0293},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0712},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0837},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0699},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.098},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0981},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1169},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0866},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0988},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.1078},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0906},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0764},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0574},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0432},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0715},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0663},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0738},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0785},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0483},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0516},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.029},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0186},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0185},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.034},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0234},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0317},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0567},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0664},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0602},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0714},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0608},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0883},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0519},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0325},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0072},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0146},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":2.0134},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9805},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9777},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.969},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9614},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9795},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9658},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9665},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9658},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9577},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9365},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9479},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9479},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9281},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8787},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9077},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9145},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9354},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9216},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9169},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8845},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9012},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.9069},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8782},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.85},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8507},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8368},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8391},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.827},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8094},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8161},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8088},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8028},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7878},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7842},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.785},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7787},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7741},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7678},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7711},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7994},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8076},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8032},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8003},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7996},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7864},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7888},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7706},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7582},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7515},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7453},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7468},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7543},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7553},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7549},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7475},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7503},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7442},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7392},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7436},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7414},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7408},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7398},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7333},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7342},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7379},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7294},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7192},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7177},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7177},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7313},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7351},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7383},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7325},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7368},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.739},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7309},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7361},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7278},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7247},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7246},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7216},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7195},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7261},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7189},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7208},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7244},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7199},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7298},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7417},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7366},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7311},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7291},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7325},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.743},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7411},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7394},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7256},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7357},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7383},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7329},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7179},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7218},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.724},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7318},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7388},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7399},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7424},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7459},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7387},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7402},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7304},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7275},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7313},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.725},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7153},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6961},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6772},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6469},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7453},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7428},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7485},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7355},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7443},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7545},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7537},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7565},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.751},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7518},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7631},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7652},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7663},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7612},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7654},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7411},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7507},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7438},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7515},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7498},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7375},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7304},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7198},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7065},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7312},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7203},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6983},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7122},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7011},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6955},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.69},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6749},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6896},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7033},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7041},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7089},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6987},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7059},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7013},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.682},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6656},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.664},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6691},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6548},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6603},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6717},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6681},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6716},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6567},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6566},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6679},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6325},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6213},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6353},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.638},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6484},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6342},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6343},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.648},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.68},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6974},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6991},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.697},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6928},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.704},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6865},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6924},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.698},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7012},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6997},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.711},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7379},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7785},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7643},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7547},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7465},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7475},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7287},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.73},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7438},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7496},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.737},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.716},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7287},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7052},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7113},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7189},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7664},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.763},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.753},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7311},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7352},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7603},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7975},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7965},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8174},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8159},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8336},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8139},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8134},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7811},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7671},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7663},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7745},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7798},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7993},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7838},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7789},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8012},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8003},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7881},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7616},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7164},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7477},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7282},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7691},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7319},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7552},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7433},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.857},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8171},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6863},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6146},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.545},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5288},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.493},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4873},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4765},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4562},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4427},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4364},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4439},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.435},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4395},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4636},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.474},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4672},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4861},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.4808},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5187},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5123},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5012},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5154},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5381},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5366},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5383},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5479},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5393},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5616},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5404},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5508},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5414},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5592},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5537},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5617},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5611},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5688},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5699},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.56},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5874},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.605},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6173},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5632},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5653},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5731},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5532},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5786},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.591},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.64},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.65},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6735},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6612},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6708},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.649},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6443},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6493},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.614},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6325},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.617},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6344},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.603},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6097},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6176},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.635},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5959},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.596},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5752},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6063},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6052},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.604},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6341},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6355},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6445},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6429},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6408},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6582},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6603},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6827},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6748},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7089},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6982},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6878},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7197},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6985},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7148},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7102},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7468},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7286},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7367},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7147},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7282},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7611},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7753},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.8102},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7771},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7422},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.746},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7366},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7282},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7367},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.7062},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6751},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6852},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6731},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6517},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6639},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6575},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6144},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6137},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.5903},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000003175,"lxr_nv_fc":1.6331}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}