window.pageData = {"fund":{"_id":3000000004394,"stockCode":"004394","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-04-09T16:00:00.000Z","setUpScale":521776000,"market":"a","tickerId":4394,"custody":"中国建设银行股份有限公司","name":"华泰柏瑞量化创优灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化创优","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-05-11T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化创优","pinyin":"htbrlhcylhpzhhxzqtzjj","fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7000408203940,"name":"笪篁","gender":"m","educationCode":"001002","resume":"笪篁，美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金，历任量化与海外投资部助理研究员、研究员、高级研究员。2020年5月11日起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月12日起任华泰柏瑞量化创盈混合型证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化智慧灵活配置混合型证券投资基金基金经理。2022年11月23日起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金基金经理。2023年9月19日起任华泰柏瑞中证1000指数增强型证券投资基金基金经理。2025年4月28日起任华泰柏瑞中证500指数增强型证券投资基金基金经理。","tickerId":408203940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745985","exchange":"fm","cnInfoCode":"db20745985","lastUpdated":"2025-04-30T14:56:14.667Z","followedNum":1,"currency":"CNY","workingDate":"2020-05-10T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"dh","appointmentDate":"2020-05-10T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000004394,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0001,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.00010000000000010001,"f_ind_h_s_r_c_1y":0,"f_h_a":3145,"f_h_s_a":13539,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004394,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6584932874736492,"f_p_r_m1_ssc":9179,"f_p_r_m1_ssrp":0.22248855959904118,"f_p_r_m3_ssc":9034,"f_p_r_m3_ssrp":0.6583637772611536,"f_p_r_m6_ssc":8766,"f_p_r_m6_ssrp":0.6325156873930405,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.09532374100719425,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.10934265010351966,"f_p_r_y3_ssc":6878,"f_p_r_y3_ssrp":0.16300712519994184,"f_p_r_y5_ssc":4211,"f_p_r_y5_ssrp":0.2769596199524941,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.24799384412443662},"fp":{"stockId":3000000004394,"type":"fp","f_p_r_fys":-0.017675201559316678,"f_p_r_m1":-0.014137731738763648,"f_p_r_m3":-0.017675201559316678,"f_p_r_m6":-0.02775341985268509,"f_p_r_y1":0.5581084879145557,"f_p_r_y3":0.3409324544959771,"f_p_r_y5":0.19599805835715212,"f_cagr_p_r_fs":0.09367703159002838,"f_p_r_d1":-0.002391708743024301,"f_p_r_y2":0.7312046217503292,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000004394,"type":"ff","f_m_f":374017,"f_m_f_r":0.012,"f_c_f":62336,"f_c_f_r":0.002,"f_m_a_c_f":436353,"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":3000000004394,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.2175,"f_nv_cr":-0.006451901966934126},"f_as":{"stockId":3000000004394,"type":"f_as","f_tas":152628712.5862,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300308,"holdings":22880,"marketCap":13956800,"netValueRatio":0.0914,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300750,"holdings":36000,"marketCap":13221360,"netValueRatio":0.0866,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300502,"holdings":25580,"marketCap":11021910,"netValueRatio":0.0722,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300059,"holdings":329117,"marketCap":7628932,"netValueRatio":0.05,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300274,"holdings":38760,"marketCap":6629510,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300476,"holdings":17800,"marketCap":5118924,"netValueRatio":0.0335,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300124,"holdings":53300,"marketCap":4015089,"netValueRatio":0.0263,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300014,"holdings":47841,"marketCap":3146024,"netValueRatio":0.0206,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300033,"holdings":7600,"marketCap":2448568,"netValueRatio":0.016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1333889232590042,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockId":300073,"holdings":31300,"marketCap":1809140,"netValueRatio":0.0119,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12938695586684723,"stock":{"stockCode":"300073","exchange":"sz","stockType":"company","tickerId":300073,"name":"当升科技"}}],"bondHoldings":[{"_id":"69723aaa1987889646e6ef4a","date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockCode":"019766","stockName":"25国债01","holdings":10000,"marketCap":1011155,"netValueRatio":0.0066,"lastUpdated":"2026-01-22T14:56:42.602Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaa1987889646e6ef4b","date":"2025-12-30T16:00:00.000Z","fundId":3000000004394,"stockCode":"019773","stockName":"25国债08","holdings":8000,"marketCap":808077,"netValueRatio":0.0053,"lastUpdated":"2026-01-22T14:56:42.606Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9691712345872748,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"笪篁","d":"量化与海外投资部总监助理、本基金的基金经理","wy":11,"md":"美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金管理有限公司，历任量化与海外投资部助理研究员、研究员、高级研究员。现任量化与海外投资部总监助理兼基金经理。2020年5月起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月起任华泰柏瑞量化创盈混合型证券投资基金的基金经理。2021年9月起任华泰柏瑞量化智慧灵活配置混合型证券投资基金和华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金的基金经理。2022年11月起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金的基金经理。2023年9月起任华泰柏瑞中证1000指数增强型证券投资基金的基金经理。2025年4月起任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金的基金经理。","ad":"2020-05-10T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2175},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2319},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.276},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2348},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2903},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3009},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2868},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.318},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2771},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2587},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3375},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3049},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3372},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2957},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3455},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3217},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3197},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3361},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3047},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2479},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.266},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2579},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2229},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2493},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3005},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.301},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3293},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3261},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2952},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2759},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3053},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2816},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3014},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3038},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2431},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2577},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2932},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3088},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2805},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3416},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.322},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3486},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3595},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3479},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3675},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3688},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3465},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3219},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3711},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3814},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3765},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3476},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3258},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3606},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3364},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3169},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3455},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3383},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3194},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2574},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2873},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2744},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2917},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2875},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.282},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2671},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2503},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2018},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1942},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2404},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1683},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.212},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2483},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2258},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2578},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2603},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2449},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1955},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1698},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.151},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.167},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1818},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1576},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1439},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1515},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1078},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0677},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0562},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1435},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1629},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1627},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1876},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1938},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2499},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2006},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2068},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2405},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2686},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.286},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2414},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2218},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2668},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2667},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3146},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3627},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2984},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.3022},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2587},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1797},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1759},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1928},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1276},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0881},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1627},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1573},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1069},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1855},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2075},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2983},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2808},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2682},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2128},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2642},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.2335},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1852},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1725},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.195},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1636},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1494},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1397},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.1558},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0567},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.035},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0736},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0845},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.9599},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0458},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0293},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0827},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0462},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":2.0047},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.9359},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.9315},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.9484},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.8993},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.8382},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.8486},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.8421},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.8445},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.7968},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.7498},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.7692},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.7125},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6917},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6566},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.663},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6736},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6605},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.653},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6433},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.647},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6636},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6835},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6568},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6355},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6373},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6196},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6188},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6099},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5995},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.597},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5721},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5695},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5407},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5433},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5268},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.529},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5326},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4987},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5146},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5203},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4962},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5133},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5149},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4899},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4826},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4906},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4475},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4137},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4066},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4186},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4329},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4242},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4309},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.421},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4332},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4273},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.414},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.428},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4126},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4174},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3971},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.379},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3729},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3824},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.366},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3681},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3778},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3843},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3996},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4124},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4039},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3948},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3986},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3997},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4251},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4134},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4169},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3875},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4028},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3847},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3814},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3577},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3477},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3507},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3601},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3508},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.36},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.348},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.354},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3296},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3233},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3221},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3371},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3376},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3307},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3135},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2846},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2693},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2555},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4232},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4535},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4487},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4503},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4631},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4715},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4671},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.469},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4736},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4714},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5014},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5124},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5191},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5072},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4763},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4957},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5028},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5016},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5052},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5219},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4916},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4891},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4955},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4789},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5305},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.536},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.515},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.53},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5418},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5026},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5025},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4759},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4964},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4897},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4733},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4878},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4667},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4792},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4749},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4476},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4072},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4154},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4471},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4283},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4362},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4394},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4322},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4095},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3947},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3869},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4094},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3527},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3512},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3732},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3722},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3804},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3631},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3629},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3892},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4386},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.48},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4785},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4827},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4721},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4826},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4669},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4823},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.48},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4663},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4645},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4656},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4886},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5186},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4954},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4866},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4953},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4684},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4613},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4832},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4941},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4738},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4421},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.463},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4264},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4389},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4401},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4969},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4958},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4877},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4483},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.481},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5347},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5833},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.567},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5746},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5313},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5468},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5003},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.5095},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4513},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4141},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4369},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4282},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4457},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4738},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4791},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4478},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4684},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4764},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4707},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.461},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3624},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3644},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3919},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4313},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4001},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4661},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.496},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.6455},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.4381},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2655},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1709},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.127},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1143},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0633},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0703},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0774},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0725},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0721},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0811},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0875},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0739},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0707},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0707},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0902},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0855},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0878},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0741},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1016},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0769},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0681},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0687},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0798},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0779},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0803},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0868},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.0918},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1062},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.107},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1077},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.104},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1201},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1127},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.113},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1217},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1253},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1281},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.113},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1366},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1572},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1707},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1298},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1359},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1507},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1405},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1447},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1608},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1984},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.202},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1995},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1891},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1945},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1826},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1924},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1912},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1714},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.172},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1548},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1713},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1649},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1734},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1798},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.193},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1905},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1906},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1972},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2163},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.1967},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2159},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2351},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2383},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2529},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2688},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2649},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2547},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2413},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2391},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2413},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2374},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2599},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2674},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2759},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2576},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2487},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2534},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.254},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2508},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2652},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2562},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2772},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2935},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2854},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2948},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2872},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2783},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2777},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2898},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2931},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3031},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3165},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.297},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3151},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3206},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2943},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.3066},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2698},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2313},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2339},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.228},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2376},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2415},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.26},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2637},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2365},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2603},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2391},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2486},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2521},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2749},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000004394,"lxr_nv_fc":1.2611}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48011,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":231,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}