window.pageData = {"fund":{"_id":3000000010304,"name":"华泰柏瑞量化创盈混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-11T16:00:00.000Z","stockCode":"010304","tickerId":10304,"shortName":"华泰柏瑞量化创盈混合C","exchange":"jj","followedNum":9,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2020-11-11T16:00:00.000Z","setUpAssetScale":205927873.85,"setUpShares":205927873.85,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhcyhhxzqtzjj","fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7000408203940,"name":"笪篁","gender":"m","educationCode":"001002","resume":"笪篁，美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金，历任量化与海外投资部助理研究员、研究员、高级研究员。2020年5月11日起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月12日起任华泰柏瑞量化创盈混合型证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金基金经理。2021年9月17日起任华泰柏瑞量化智慧灵活配置混合型证券投资基金基金经理。2022年11月23日起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金基金经理。2023年9月19日起任华泰柏瑞中证1000指数增强型证券投资基金基金经理。2025年4月28日起任华泰柏瑞中证500指数增强型证券投资基金基金经理。","tickerId":408203940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745985","exchange":"fm","cnInfoCode":"db20745985","lastUpdated":"2025-04-30T14:56:14.667Z","followedNum":1,"currency":"CNY","workingDate":"2020-05-10T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"dh","appointmentDate":"2020-11-11T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010304,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":9067,"f_h_s_a":6075,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010304,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.23111061799622767,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.18362445414847162,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.4595584156218795,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.33847913093196114,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.11929360884190293,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.12169174883238194,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.1551347414420976,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.5781834176380031,"f_p_r_y5_ssc":4219,"f_p_r_y5_ssrp":0.2885253674727359},"fp":{"stockId":3000000010304,"type":"fp","f_p_r_fys":0.06220853497580259,"f_p_r_m1":0.0021583928274950814,"f_p_r_m3":0.001493280238924699,"f_p_r_m6":0.03854094975911848,"f_p_r_y1":0.741991341991342,"f_cagr_p_r_fs":0.035446664969361885,"f_p_r_d1":-0.002456700651025656,"f_p_r_y2":0.7810563588079091,"f_p_r_y3":0.3856749311294796,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y5":0.22136786726022106},"ff":{"stockId":3000000010304,"type":"ff","f_m_f":470706,"f_m_f_r":0.012,"f_c_f":78451,"f_c_f_r":0.002,"f_m_a_c_f":549157,"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":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010304,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.2072,"f_nv_cr":0.05524475524475547},"f_as":{"stockId":3000000010304,"type":"f_as","f_tas":43855742.7395,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010303,"__csrcFundId":8252,"stockCode":"010303","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10303,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.991Z","status":"normal","name":"华泰柏瑞量化创盈混合型证券投资基金","exchange":"jj","inceptionDate":"2020-11-11T16:00:00.000Z","shortName":"华泰柏瑞量化创盈混合A","followedNum":8,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化创盈混合","setUpDate":"2020-11-11T16:00:00.000Z","setUpAssetScale":395976677.32,"setUpShares":395976677.32,"pinyin":"htbrlhcyhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688256,"holdings":3016,"marketCap":4088338,"netValueRatio":0.0384,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688041,"holdings":15950,"marketCap":3579339,"netValueRatio":0.0337,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688981,"holdings":23350,"marketCap":2868080,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":300308,"holdings":4520,"marketCap":2757200,"netValueRatio":0.0259,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":300502,"holdings":5700,"marketCap":2456016,"netValueRatio":0.0231,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688322,"holdings":26751,"marketCap":2398762,"netValueRatio":0.0226,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.01569703622392926,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":603993,"holdings":92700,"marketCap":1854000,"netValueRatio":0.0174,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688072,"holdings":5100,"marketCap":1683000,"netValueRatio":0.0158,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":688049,"holdings":30780,"marketCap":1619028,"netValueRatio":0.0152,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.15303143337221614,"stock":{"stockCode":"688049","tickerId":688049,"exchange":"sh","stockType":"company","name":"炬芯科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockId":689009,"holdings":26360,"marketCap":1465352,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16319347289519448,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}}],"bondHoldings":[{"_id":"69723afa1987889646e70741","date":"2025-12-30T16:00:00.000Z","fundId":3000000010303,"stockCode":"019766","stockName":"25国债01","holdings":15000,"marketCap":1516732,"netValueRatio":0.0143,"lastUpdated":"2026-01-22T14:58:02.803Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"田汉卿","d":"本基金的基金经理","wy":23,"md":"曾在美国巴克莱全球投资管理有限公司（BGI ）担任投资经理， 2012年8月加入华泰柏瑞基金管理有限公司，2013年8月至2025年4月任华泰柏瑞量化增强混合型证券投资基金的基金经理，2013年10月至2025年4月任公司副总经理，2014年12月至2020年7月任华泰柏瑞量化优选灵活配置混合型证券投资基金的基金经理，2015年3月至2025年4月任华泰柏瑞量化先行混合型证券投资基金的基金经理的基金经理，2015年3月至2020年7月任华泰柏瑞量化驱动灵活配置混合型证券投资基金的基金经理，2015年6月至2021年11月任华泰柏瑞量化智慧灵活配置混合型证券投资基金的基金经理，2015年6月至2025年4月任华泰柏瑞量化绝对收益策略定期开放混合型发起式证券投资基金的基金经理。2016年5月至2025年4月任华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金的基金经理。2017年3月至2018年11月任华泰柏瑞惠利灵活配置混合型证券投资基金的基金经理。2017年5月至2025年4月任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2017年9月至2025年4月任华泰柏瑞量化阿尔法灵活配置混合型证券投资基金的基金经理。2017年12月至2020年7月任华泰柏瑞港股通量化灵活配置混合型证券投资基金的基金经理。2020年11月至2025年4月任华泰柏瑞量化创盈混合型证券投资基金的基金经理。2020年12月至2025年4月任华泰柏瑞量化创享混合型证券投资基金的基金经理。2021年12月至2025年4月任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金的基金经理。2022年4月至2025年4月任华泰柏瑞中证500指数增强型证券投资基金的基金经理。本科与研究生毕业于清华大学, MBA毕业于美国加州大学伯克利分校哈斯商学院。","ad":"2020-11-11T16:00:00.000Z","dd":"2025-04-27T16:00:00.000Z"},{"name":"笪篁","d":"量化与海外投资部总监助理、本基金的基金经理","wy":11,"md":"美国明尼苏达大学双城分校金融数学硕士，曾任中国金融期货交易所债券事业部助理经理。2016年6月加入华泰柏瑞基金管理有限公司，历任量化与海外投资部助理研究员、研究员、高级研究员。现任量化与海外投资部总监助理兼基金经理。2020年5月起任华泰柏瑞量化创优灵活配置混合型证券投资基金的基金经理。2020年11月起任华泰柏瑞量化创盈混合型证券投资基金的基金经理。2021年9月起任华泰柏瑞量化智慧灵活配置混合型证券投资基金和华泰柏瑞量化对冲稳健收益定期开放混合型发起式证券投资基金的基金经理。2022年11月起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金的基金经理。2023年9月起任华泰柏瑞中证1000指数增强型证券投资基金的基金经理。2025年4月起任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金的基金经理。","ad":"2020-11-11T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2072},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.144},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1351},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1401},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1652},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1289},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.155},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1562},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1384},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1566},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.135},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1087},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1621},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1671},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1946},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1714},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1989},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1908},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2035},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.217},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2227},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1898},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2046},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1963},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1774},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1859},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2397},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2505},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2526},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2388},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2255},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2318},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2402},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2246},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2301},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2213},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1938},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1959},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2121},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2273},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.205},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2545},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2549},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2825},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2878},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2702},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2874},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2779},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2737},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2461},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2647},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2678},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2535},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2495},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2295},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2523},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2289},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2054},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.2038},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.189},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1742},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1365},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.143},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1334},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1344},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1358},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1275},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1153},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1097},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0901},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0852},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.098},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0724},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0918},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1107},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0971},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1107},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1115},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1126},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0949},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0822},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0721},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0775},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0874},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0795},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0689},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0692},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0537},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0382},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0218},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0609},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0696},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0758},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0778},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0843},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1078},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0926},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.092},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1076},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1146},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1268},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1025},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1033},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1248},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1314},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1402},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1613},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1499},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1582},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1386},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0967},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1011},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1034},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0738},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.058},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0949},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1032},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0792},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1206},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1225},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1677},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1624},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1435},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1271},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1483},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1375},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1086},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1099},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0934},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0999},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0898},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0828},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0869},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0844},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0426},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0354},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0539},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0526},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0073},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0656},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0668},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.1002},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0779},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0693},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0312},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0241},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0361},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":1.0122},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.975},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9806},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9693},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9735},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9519},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9304},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9362},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9112},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.9009},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.886},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8914},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8957},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8888},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8834},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8762},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8812},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8898},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8993},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8853},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8765},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8736},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.866},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8656},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8597},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8517},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8497},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8394},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8385},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8288},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8302},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8218},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8225},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8245},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8089},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8153},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8168},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8059},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8154},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8143},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8015},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7986},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8042},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7852},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7692},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.766},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7719},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7788},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7744},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7789},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7753},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7816},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.779},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7723},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7823},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.775},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7769},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7668},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7583},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.754},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7588},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7487},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7485},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7546},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7581},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7656},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7715},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7675},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7622},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7636},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7643},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7757},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7707},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7723},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7596},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.768},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7606},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7586},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7477},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7427},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7437},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7476},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.744},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7484},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7431},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7444},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7312},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7289},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7268},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7337},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7352},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7315},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7181},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7017},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.693},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6875},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7744},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.792},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7903},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.79},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7945},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7994},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.794},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.795},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.799},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7959},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8122},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8173},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8202},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.813},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8159},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7983},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8088},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8102},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8121},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8141},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8228},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8054},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8032},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8038},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7987},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8263},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8277},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8172},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8237},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8306},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8101},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8081},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7929},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8038},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7996},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7923},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8013},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7896},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7955},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7932},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7804},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7598},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7662},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7806},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7697},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7748},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7771},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7695},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7591},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7481},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7453},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7555},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7271},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7272},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7389},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.739},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7412},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7307},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7308},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7434},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.768},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7875},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.787},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7899},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7829},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7879},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.779},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7887},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7855},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7785},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7755},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7764},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7893},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.803},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7935},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7882},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7819},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7848},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.772},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7681},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7789},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7844},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7748},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7588},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7681},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.75},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7553},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.758},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.786},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7862},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7822},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7625},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7804},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8072},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8333},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8253},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8306},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8089},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8142},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7943},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7997},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7703},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7521},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7656},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7621},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7702},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.784},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7855},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7743},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7814},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7881},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7857},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7786},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7261},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7272},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7405},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.761},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7406},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7726},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.787},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.8596},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7606},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.674},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.629},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6071},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.602},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5763},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5791},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5823},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5807},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5796},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5834},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5874},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5815},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5801},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5815},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5922},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5897},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5918},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.584},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5985},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5859},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5812},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5822},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5873},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5879},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5878},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5898},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5932},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6014},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6017},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6003},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.5988},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6071},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6027},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6023},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6062},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6083},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6095},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6015},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6162},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6293},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6356},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6139},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6172},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6237},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6182},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6217},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.63},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6515},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6535},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6524},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6469},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6521},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6481},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6533},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6536},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6437},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6451},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6335},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6409},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6372},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6423},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6469},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6557},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6529},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.653},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6537},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6643},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6544},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6645},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6748},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.675},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6788},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6858},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6828},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6774},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6711},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6695},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6699},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6678},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6789},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6822},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6882},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6783},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6728},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6753},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6753},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6744},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6814},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6757},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6864},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6944},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6941},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6975},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6936},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6906},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6923},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6996},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7003},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7041},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.711},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7019},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7099},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7133},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6988},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.7032},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6852},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6681},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6703},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6654},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6712},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6719},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6816},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6831},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6693},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6806},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6694},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.6701},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010304,"lxr_nv_fc":0.67}],"indexCandlestickList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48079,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}