window.pageData = {"fund":{"_id":3000000008650,"stockCode":"008650","shortName":"华泰柏瑞益商一年定开债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8650,"masterFundFlag":1,"status":"normal","inceptionDate":"2020-01-19T16:00:00.000Z","name":"华泰柏瑞益商一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞益商一年定开债券","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":1000000000,"setUpShares":1000000000,"pinyin":"htbrysyndqkfzqxfqszqtzjj","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":7122508140570,"name":"罗远航","gender":"m","educationCode":"001002","resume":"罗远航，清华大学应用经济学硕士，曾任华夏基金管理有限公司交易员、研究员、基金经理。2017年1月加入华泰柏瑞基金，现任固定收益部联席总监，基金经理。2017年3月至2018年4月任华泰柏瑞精选回报灵活配置混合型证券投资基金、华泰柏瑞泰利灵活配置混合型证券投资基金、华泰柏瑞锦利灵活配置混合型证券投资基金和华泰柏瑞裕利灵活配置混合型证券投资基金的基金经理。2017年3月至2018年11月任华泰柏瑞爱利灵活配置混合型证券投资基金的基金经理。2017年3月至2019年3月任华泰柏瑞兴利灵活配置混合型证券投资基金的基金经理。2017年3月起任华泰柏瑞季季红债券型证券投资基金的基金经理。2017年3月至2020年7月任华泰柏瑞新利灵活配置混合型证券投资基金、华泰柏瑞享利灵活配置混合型证券投资基金和华泰柏瑞鼎利灵活配置混合型证券投资基金的基金经理。2019年2月至2021年4月任华泰柏瑞丰汇债券型证券投资基金的基金经理。2019年11月起任华泰柏瑞益通三个月定期开放债券型发起式证券投资基金的基金经理。2020年1月起任华泰柏瑞益商一年定期开放债券型发起式证券投资基金的基金经理。2020年7月起任华泰柏瑞稳健收益债券型证券投资基金的基金经理。2020年10月起任华泰柏瑞锦乾债券型证券投资基金的基金经理。2021年11月起任华泰柏瑞锦元债券型证券投资基金的基金经理。2022年11月起任华泰柏瑞益安三个月定期开放债券型证券投资基金的基金经理。2023年1月起任华泰柏瑞安盛一年持有期债券型证券投资基金的基金经理。2023年7月起任华泰柏瑞锦合债券型证券投资基金的基金经理。","tickerId":122508140570,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20333843","exchange":"fm","cnInfoCode":"db20333843","lastUpdated":"2024-05-16T10:30:34.069Z","followedNum":1,"currency":"CNY","workingDate":"2014-08-19T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"bond","pinyin":"lyh","appointmentDate":"2020-01-19T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008650,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":1,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":213,"f_h_s_a":9264569,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008650,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.5820396145610278,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.46391615813213055,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.4891619494684523,"f_p_r_y1_ssc":6775,"f_p_r_y1_ssrp":0.5261293179805138,"f_p_r_y2_ssc":5786,"f_p_r_y2_ssrp":0.5593777009507347,"f_p_r_y3_ssc":4853,"f_p_r_y3_ssrp":0.597691673536686,"f_p_r_y5_ssc":3261,"f_p_r_y5_ssrp":0.6650306748466258,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.6227718667956336,"f_p_r_m3_ssc":7468,"f_p_r_m3_ssrp":0.5829650462032945},"fp":{"stockId":3000000008650,"type":"fp","f_p_r_fys":0.006074857926709809,"f_p_r_m1":0.0023428348301444135,"f_p_r_m3":0.006074857926709809,"f_p_r_m6":0.011904738527721337,"f_p_r_y1":0.01792809146661134,"f_cagr_p_r_fs":0.026116426147347882,"f_p_r_d1":-0.00018867924528298552,"f_p_r_y2":0.0502343241542067,"f_p_r_y3":0.08568702664268701,"f_p_r_y5":0.14651681691026064,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000008650,"type":"ff","f_m_f":3034139,"f_m_f_r":0.003,"f_c_f":1011379,"f_c_f_r":0.001,"f_m_a_c_f":4045518,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000008650,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.0268,"f_nv_cr":0.000389711613406174},"f_as":{"stockId":3000000008650,"type":"f_as","f_tas":3496782102.0804,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"bondHoldings":[{"_id":"69723ae31987889646e7008e","date":"2025-12-30T16:00:00.000Z","fundId":3000000008650,"stockCode":"222580014","stockName":"25平安银行绿债01BC","holdings":1500000,"marketCap":150885205,"netValueRatio":0.0431,"lastUpdated":"2026-01-22T14:57:39.621Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae31987889646e7008f","date":"2025-12-30T16:00:00.000Z","fundId":3000000008650,"stockCode":"250208","stockName":"25国开08","holdings":1300000,"marketCap":129976956,"netValueRatio":0.0372,"lastUpdated":"2026-01-22T14:57:39.624Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae31987889646e70090","date":"2025-12-30T16:00:00.000Z","fundId":3000000008650,"stockCode":"102382842","stockName":"23国盛MTN005","holdings":1100000,"marketCap":111638162,"netValueRatio":0.0319,"lastUpdated":"2026-01-22T14:57:39.627Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae31987889646e70091","date":"2025-12-30T16:00:00.000Z","fundId":3000000008650,"stockCode":"012582309","stockName":"25国铁租赁SCP001(乡村振兴)","holdings":1000000,"marketCap":100389347,"netValueRatio":0.0287,"lastUpdated":"2026-01-22T14:57:39.630Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae31987889646e70092","date":"2025-12-30T16:00:00.000Z","fundId":3000000008650,"stockCode":"112503169","stockName":"25农业银行CD169","holdings":1000000,"marketCap":99362960,"netValueRatio":0.0284,"lastUpdated":"2026-01-22T14:57:39.633Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"罗远航","d":"固定收益部联席总监、本基金的基金经理","wy":14,"md":"清华大学应用经济学硕士。曾任华夏基金管理有限公司交易员、研究员、基金经理。2017年1月加入华泰柏瑞基金管理有限公司。现任固定收益部联席总监。2017年3月至2018年4月任华泰柏瑞精选回报灵活配置混合型证券投资基金、华泰柏瑞泰利灵活配置混合型证券投资基金、华泰柏瑞锦利灵活配置混合型证券投资基金和华泰柏瑞裕利灵活配置混合型证券投资基金的基金经理。2017年3月至2018年11月任华泰柏瑞爱利灵活配置混合型证券投资基金的基金经理。2017年3月至2019年3月任华泰柏瑞兴利灵活配置混合型证券投资基金的基金经理。2017年3月起任华泰柏瑞季季红债券型证券投资基金的基金经理。2017年3月至2020年7月任华泰柏瑞新利灵活配置混合型证券投资基金、华泰柏瑞享利灵活配置混合型证券投资基金和华泰柏瑞鼎利灵活配置混合型证券投资基金的基金经理。2019年2月至2021年4月任华泰柏瑞丰汇债券型证券投资基金的基金经理。2019年11月起任华泰柏瑞益通三个月定期开放债券型发起式证券投资基金的基金经理。2020年1月起任华泰柏瑞益商一年定期开放债券型发起式证券投资基金的基金经理。2020年7月至2025年9月任华泰柏瑞稳健收益债券型证券投资基金的基金经理。2020年10月起任华泰柏瑞锦乾债券型证券投资基金的基金经理。2021年11月起任华泰柏瑞锦元债券型证券投资基金的基金经理。2022年11月起任华泰柏瑞益安三个月定期开放债券型证券投资基金的基金经理。2023年1月起任华泰柏瑞安盛一年持有期债券型证券投资基金的基金经理。2023年7月起任华泰柏瑞锦合债券型证券投资基金的基金经理。2024年1月起任华泰柏瑞锦悦债券型证券投资基金的基金经理。2025年9月起任华泰柏瑞益兴三个月定期开放债券型证券投资基金的基金经理。","ad":"2020-01-19T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0268},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0264},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0263},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0264},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0263},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.026},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0258},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0257},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0256},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0256},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0256},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0255},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0253},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0251},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.025},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.025},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0248},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0246},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0245},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0244},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0249},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0249},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0247},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0244},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0243},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0238},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0237},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.024},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0242},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0237},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0236},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0234},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0232},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0232},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0228},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0225},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0223},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0223},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0223},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0223},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0223},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0222},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0222},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0223},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0222},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.022},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.022},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0218},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0215},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0213},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0211},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.021},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.021},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0208},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0207},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0205},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0207},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0209},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0206},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0203},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0202},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0203},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0202},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0202},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0201},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0199},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0198},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0195},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0192},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.019},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0189},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.019},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0191},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0187},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0186},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0184},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0184},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0183},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0188},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.019},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0191},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0189},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0187},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0188},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0193},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0195},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0194},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0195},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0195},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0196},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0195},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0192},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0192},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0192},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0189},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0188},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0186},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0189},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0193},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0192},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0192},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0191},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0186},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0182},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0179},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0173},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0171},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.017},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0169},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0168},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0167},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0168},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0164},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0162},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0162},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0161},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0155},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0154},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0147},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.014},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0139},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.015},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0154},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0153},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0155},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0157},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0154},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0152},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0148},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0146},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0147},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0153},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0156},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.016},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0163},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.016},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0156},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0155},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0153},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0152},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0155},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0153},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.015},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0146},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0145},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0155},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0158},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0159},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0158},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0161},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0164},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0163},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0161},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.016},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0159},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0157},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0154},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0148},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0145},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.015},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0145},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0155},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0161},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0164},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0167},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0166},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0163},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0161},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0156},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0159},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.016},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0163},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0164},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0166},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0163},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.016},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0158},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0151},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0148},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0148},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0146},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0146},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0147},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0149},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0147},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0146},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0144},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0143},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.014},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0138},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0139},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0139},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0138},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0138},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0134},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0128},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0124},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.013},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0131},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0129},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0128},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0125},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0123},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0126},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0126},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0126},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0121},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0123},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0118},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.011},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0109},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0107},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0104},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0099},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0097},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0097},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0099},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0101},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0099},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.01},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.01},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0101},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0099},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.01},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.01},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0099},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0099},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.01},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0103},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0087},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0074},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0072},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0071},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.007},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0069},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0068},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0067},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0065},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0061},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0059},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0052},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0049},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0046},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0048},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0044},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0037},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0035},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.004},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0042},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0052},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0053},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0052},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0051},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0046},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0046},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.005},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0049},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0051},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0059},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0067},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0071},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0071},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0076},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.008},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0085},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0086},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0085},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0086},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0089},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0086},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0081},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0076},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0068},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0069},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0071},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.007},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0068},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0071},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0073},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0078},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0077},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0075},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0082},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0084},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0089},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0091},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0096},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0095},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0089},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.008},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0072},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0071},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0064},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0063},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0067},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0069},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0065},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0057},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0057},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.006},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0063},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0055},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0045},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0041},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.004},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0028},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0024},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0024},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0022},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0017},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0016},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":1.0001},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9996},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9993},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9991},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.999},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9985},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9983},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9981},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9981},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.998},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9981},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9981},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.998},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.998},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9976},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9972},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.997},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9964},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9963},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.996},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9956},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9949},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9946},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9945},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9945},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9947},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9948},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9948},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9956},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9961},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9962},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9961},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9958},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9956},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.995},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9932},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9916},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9902},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9913},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9927},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9953},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9977},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9981},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9972},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9976},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9974},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9975},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9975},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9968},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9964},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9963},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.996},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9958},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9956},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9955},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9953},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9949},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9945},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9939},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9937},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9934},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9933},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9943},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9945},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9947},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9948},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9953},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9953},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9952},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9951},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9952},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9945},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9943},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9957},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9963},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9967},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9966},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9969},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9965},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9962},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9958},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9954},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9951},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9947},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9944},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9941},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9938},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9931},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9923},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9922},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9922},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9921},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9919},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9916},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9912},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.991},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9909},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9905},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9911},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9915},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9913},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9909},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9905},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.991},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9906},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9903},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9901},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9898},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9896},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9897},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9895},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9894},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9892},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9889},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9887},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9886},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9885},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9881},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9878},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9875},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9872},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9869},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9864},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9864},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9864},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9859},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9857},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9855},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9855},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9851},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9848},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9848},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9845},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9846},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9846},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9843},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9838},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9834},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9835},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9838},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9835},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9824},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9816},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9809},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9829},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.984},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9842},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9855},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9847},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9837},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9831},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9822},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9818},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9818},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9812},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9801},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9794},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9791},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008650,"lxr_nv_fc":0.9784}],"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":48015,"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"}}