window.pageData = {"fund":{"_id":3000000005055,"stockCode":"005055","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-31T16:00:00.000Z","setUpScale":5153840000,"market":"a","tickerId":5055,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化阿尔法灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化阿尔法A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-25T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化阿尔法","pinyin":"htbrlhaeflhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"盛豪","stockType":"fund_manager","stockCode":"db20377343","exchange":"fm","tickerId":1908158770},{"name":"孔令烨","stockType":"fund_manager","stockCode":"db20875835","exchange":"fm","tickerId":111225220740}],"hotMetrics":{"fss":{"stockId":3000000005055,"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,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":3325,"f_h_s_a":31864,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005055,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.26247360817868653,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.49051874455100264,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.5056440903054449,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.2927609043160539,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.3286074732668509,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.3221284879948086,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.22156036611942467,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.21653358384217944,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.36130024159894575},"fp":{"stockId":3000000005055,"type":"fp","f_p_r_fys":0.11252473847893785,"f_p_r_m1":0.059162360034453076,"f_p_r_m3":-0.003242312173868278,"f_p_r_m6":0.11942421483841659,"f_p_r_y1":0.42737957051654174,"f_p_r_y3":0.4322632306908354,"f_p_r_y5":0.33907302797250405,"f_cagr_p_r_fs":0.08209142630234134,"f_p_r_d1":-0.0007013114524159203,"f_p_r_y2":0.5591568270068952,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005055,"type":"ff","f_m_f":897605,"f_m_f_r":0.012,"f_c_f":149600,"f_c_f_r":0.002,"f_m_a_c_f":1047205,"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":"2025-09-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005055,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.9675,"f_nv_cr":0.00856059052696323},"f_as":{"stockId":3000000005055,"type":"f_as","f_tas":617507904.6682,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006532,"stockCode":"006532","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-31T16:00:00.000Z","setUpScale":5153840000,"market":"a","tickerId":6532,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化阿尔法灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化阿尔法C","fundSecondLevel":"hybrid","__csrcFundId":4768,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.671Z","inceptionDate":"2018-10-15T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhaeflhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300736,"holdings":366000,"marketCap":8557080,"netValueRatio":0.0061,"quarterlyChange":0.5074145712443603,"stock":{"stockCode":"300736","exchange":"sz","stockType":"company","tickerId":300736,"name":"百邦科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":688156,"holdings":349335,"marketCap":8272252,"netValueRatio":0.0059,"quarterlyChange":0.47907557776389664,"stock":{"stockCode":"688156","tickerId":688156,"exchange":"sh","stockType":"company","name":"路德科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300069,"holdings":383000,"marketCap":8073640,"netValueRatio":0.0058,"quarterlyChange":0.2220289855072468,"stock":{"stockCode":"300069","exchange":"sz","stockType":"company","tickerId":300069,"name":"金利华电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":2858,"holdings":459400,"marketCap":7396340,"netValueRatio":0.0053,"quarterlyChange":0.0733333333333337,"stock":{"stockCode":"002858","exchange":"sz","stockType":"company","tickerId":2858,"name":"力盛体育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300635,"holdings":533770,"marketCap":7333999,"netValueRatio":0.0052,"quarterlyChange":-0.14285714285714246,"stock":{"stockCode":"300635","exchange":"sz","stockType":"company","tickerId":300635,"name":"中达安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":300966,"holdings":344900,"marketCap":7270492,"netValueRatio":0.0052,"quarterlyChange":0.0705942102590138,"stock":{"stockCode":"300966","tickerId":300966,"exchange":"sz","stockType":"company","name":"共同药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":301130,"holdings":231600,"marketCap":7212024,"netValueRatio":0.0051,"quarterlyChange":0.09110021023125436,"stock":{"stockCode":"301130","tickerId":301130,"exchange":"sz","stockType":"company","name":"西点药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":2679,"holdings":634200,"marketCap":7134750,"netValueRatio":0.0051,"quarterlyChange":-0.04336734693877564,"stock":{"stockCode":"002679","exchange":"sz","stockType":"company","tickerId":2679,"name":"福建金森"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":3030,"holdings":344900,"marketCap":7118736,"netValueRatio":0.0051,"quarterlyChange":0.02228826151560126,"stock":{"stockCode":"003030","tickerId":3030,"exchange":"sz","stockType":"company","name":"祖名股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005055,"stockId":688718,"holdings":479593,"marketCap":7097976,"netValueRatio":0.0051,"quarterlyChange":0.13149847094801226,"stock":{"stockCode":"688718","tickerId":688718,"exchange":"sh","stockType":"company","name":"唯赛勃"}}],"lastFsMetrics":{"latestTurnoverRate":2.531953406198853,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9675},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9508},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9692},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.967},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9657},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9502},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9558},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9145},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9277},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9232},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9271},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9072},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9398},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8728},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8306},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8831},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9175},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8982},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9223},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9033},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8739},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9004},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8576},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7759},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8836},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9453},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0001},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9678},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0109},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0118},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0129},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0394},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0526},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9996},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0157},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9534},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9328},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.947},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9949},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0546},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0422},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0452},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0398},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0026},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0009},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0156},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0183},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":2.0137},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9853},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.971},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9697},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9569},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9251},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.951},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9258},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9356},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9555},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9597},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9739},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9574},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9397},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9184},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.9144},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8803},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.883},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8821},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.876},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8728},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8429},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8204},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7844},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7944},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7918},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7685},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7607},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7728},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7639},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7773},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7591},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7433},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7521},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7563},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.716},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6864},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6817},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7118},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7047},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7255},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7665},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7829},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7968},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7807},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7496},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7744},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7906},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.797},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7984},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.773},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7543},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7699},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7461},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7095},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7879},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8003},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8438},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8565},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8476},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8327},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8148},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8162},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.8061},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7995},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7959},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7928},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7778},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7771},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7588},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.735},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7459},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7648},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7573},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7576},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7472},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7349},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7253},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6907},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6588},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6782},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6982},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6845},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.688},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6905},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6801},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6822},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6815},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6626},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6601},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6732},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6418},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6626},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6715},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6777},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.711},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7132},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6923},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6965},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.7032},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6848},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6763},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6865},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.66},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6323},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6278},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.663},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6792},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6672},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6668},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.65},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6721},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6753},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6407},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.6137},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.612},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5923},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5971},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5936},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5782},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5851},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5712},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5602},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.558},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5543},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5549},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5473},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5327},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5262},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5301},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5542},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.55},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5491},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5456},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5497},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5396},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5393},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5241},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.508},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5005},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4949},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4985},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.5032},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4975},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4958},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4893},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4944},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4836},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4849},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4828},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.476},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4733},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4646},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4588},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4619},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4655},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4487},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4343},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4306},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4279},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4429},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4437},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4437},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4388},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.445},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4421},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4302},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4354},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4282},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4281},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4274},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4175},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4087},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4111},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4012},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3999},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4041},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4074},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4193},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4217},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.414},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4078},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4092},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.412},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4258},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4095},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4073},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.394},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3974},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.391},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3833},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3719},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3737},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3766},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3799},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3784},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3792},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3782},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3788},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.369},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3681},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3674},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3702},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3677},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.36},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3505},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3259},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3139},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2964},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4082},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4232},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4201},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4175},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4281},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4339},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4299},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4336},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4332},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4263},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4487},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4535},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4531},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4456},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4426},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.418},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4261},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4275},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4249},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4259},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4287},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4138},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4086},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4064},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3983},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4261},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4258},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.41},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4202},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4227},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4108},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4119},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3984},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4095},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4102},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4004},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4099},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.402},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4054},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4044},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3896},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3734},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3881},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3885},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3772},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3765},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.385},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3837},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3797},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3674},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3613},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3688},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3337},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3378},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3532},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3613},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3577},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3498},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3452},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3576},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3938},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4192},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4123},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4107},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.409},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4115},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3892},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3949},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3978},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3995},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3943},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3995},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4089},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4349},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.417},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4097},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4022},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4039},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3864},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3879},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3974},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3924},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3796},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3614},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3708},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3472},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3522},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3528},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3981},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.397},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.39},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3765},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3808},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4022},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4281},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4257},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4413},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.433},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4428},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4096},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4144},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3845},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.365},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3701},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3708},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3777},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3925},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3853},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3783},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3906},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3868},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3793},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3727},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3336},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3462},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3485},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3828},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3508},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3895},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.373},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.4747},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3957},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2856},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2384},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1897},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.176},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1319},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1279},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1296},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1173},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1108},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1179},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1201},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1244},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1245},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1376},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1499},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1464},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1527},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1492},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.167},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1528},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1509},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1558},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1619},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1645},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1605},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1671},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1714},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1856},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1778},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1772},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1679},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1796},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1765},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1766},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1806},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.18},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1804},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1737},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1938},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2084},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2145},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1801},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1869},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1912},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1824},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1886},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.1986},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2286},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2383},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2384},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2335},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2408},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2387},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2412},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2437},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2277},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2349},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2141},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.227},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2268},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2404},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2485},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2581},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2447},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2448},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2323},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2462},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2324},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2368},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2566},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2565},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2661},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2735},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2667},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2716},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2656},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.272},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2664},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2754},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2744},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2813},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2961},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2856},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2903},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2904},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.298},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2992},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3102},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2945},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3051},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3228},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3252},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3305},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3218},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3084},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3086},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3196},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3195},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3187},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3163},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2989},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3088},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.3056},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2807},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005055,"lxr_nv_fc":1.2878}],"indexCandlestickList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48232,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}