window.pageData = {"fund":{"_id":3000000020087,"name":"鹏华智投数字经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020087","tickerId":20087,"shortName":"鹏华智投数字经济混合C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-05-23T16:00:00.000Z","pinyin":"phztszjjhhxzqtzjj","fundCollectionId":4000050060000,"followedNum":0,"fundCollection":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"_id":7191010180420,"name":"苏俊杰","gender":"m","educationCode":"001002","resume":"苏俊杰：男，国籍中国，理学硕士，13年证券从业经验。曾任MSCIINC。分析师，华泰柏瑞基金管理有限公司专户投资经理，财通基金管理有限公司基金经理。2019年07月加盟鹏华基金管理有限公司，历任量化及衍生品投资部副总经理，现担任指数与量化投资部总经理/基金经理。2021年03月担任鹏华沪深300指数增强基金经理，2021年03月至2025年01月担任鹏华量化先锋混合基金经理，2022年01月担任鹏华中证500指数增强基金经理，2022年08月至2023年12月担任鹏华沪深300指数（LOF）基金经理，2022年08月至2023年08月担任鹏华中证500指数（LOF）基金经理，2022年08月至2023年08月担任鹏华创业板指数（LOF）基金经理，2022年12月担任科创50增强ETF基金经理，2022年12月担任创50ETF基金经理，2022年12月担任鹏华中证1000指数增强基金经理，2023年02月担任鹏华国证2000指数增强基金经理，2023年06月担任鹏华沪深300ETF基金经理，2023年08月担任鹏华创业板50ETF联接基金经理，2023年09月至2024年10月担任1000ETF增强基金经理，2023年09月担任科创100ETF基金基金经理，2023年12月担任鹏华上证科创100ETF联接基金经理，2023年12月担任鹏华沪深300ETF联接（LOF）基金经理，2024年01月担任鹏华智投800混合基金经理，2024年05月担任鹏华智投数字经济混合基金经理，2024年06月担任鹏华中证800ETF基金经理，2025年02月担任鹏华沪深300指数量化增强基金经理，2025年02月担任鹏华科创板综合ETF基金经理，苏俊杰具备基金从业资格。","tickerId":191010180420,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20572043","exchange":"fm","cnInfoCode":"db20572043","lastUpdated":"2025-04-28T14:44:26.642Z","followedNum":1,"currency":"CNY","workingDate":"2018-01-30T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"company","pinyin":"sjj","appointmentDate":"2024-05-16T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020087,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0116,"f_ind_h_s_r":0.9884000000000001,"f_h_a":6376,"f_ind_h_s_r_c_hy":-0.011599999999999944,"f_ins_h_s_r_c_hy":0.0116,"f_ind_h_s_r_c_1y":-0.011599999999999944,"f_ins_h_s_r_c_1y":0.0116},"fpr":{"stockId":3000000020087,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.7278375679573948,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.753002839047827,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.7273937645622989,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.6365923384791309,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.018367795864496262,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.357606344628695},"fp":{"stockId":3000000020087,"type":"fp","f_p_r_d1":-0.002163792538193987,"f_cagr_p_r_fs":0.37354085671081005,"f_p_r_m1":-0.07186583671999569,"f_p_r_m3":-0.02963480879901037,"f_p_r_m6":-0.030104289861305533,"f_p_r_fys":-0.02963480879901037,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.2572822299651558},"ff":{"stockId":3000000020087,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-03-04T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-03T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000020087,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.8042,"f_nv_cr":-0.011722173531989455},"f_as":{"stockId":3000000020087,"type":"f_as","f_tas":35872928.8726,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020086,"__csrcFundId":13800,"stockCode":"020086","masterFundShortName":"鹏华智投数字经济混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20086,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:45.222Z","status":"normal","exchange":"jj","shortName":"鹏华智投数字经济混合A","name":"鹏华智投数字经济混合型证券投资基金","fundCollectionId":4000050060000,"pinyin":"phztszjjhhxzqtzjj","setUpAssetScale":50027235.78,"setUpDate":"2024-05-16T16:00:00.000Z","setUpShares":50027235.78,"inceptionDate":"2024-05-23T16:00:00.000Z","followedNum":3}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":600741,"holdings":36800,"marketCap":736000,"netValueRatio":0.0103,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.024390243902439268,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":603700,"holdings":47200,"marketCap":641448,"netValueRatio":0.0089,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.14201680672268857,"stock":{"stockCode":"603700","exchange":"sh","stockType":"company","tickerId":603700,"name":"宁水集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":2508,"holdings":28800,"marketCap":557280,"netValueRatio":0.0078,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.014150943396227023,"stock":{"stockCode":"002508","exchange":"sz","stockType":"company","tickerId":2508,"name":"老板电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":600057,"holdings":64400,"marketCap":548688,"netValueRatio":0.0076,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2303195260057922,"stock":{"stockCode":"600057","exchange":"sh","stockType":"company","tickerId":600057,"name":"厦门象屿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":605098,"holdings":12700,"marketCap":530352,"netValueRatio":0.0074,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.136062781357853,"stock":{"stockCode":"605098","tickerId":605098,"exchange":"sh","stockType":"company","name":"行动教育"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":688322,"holdings":5698,"marketCap":510939,"netValueRatio":0.0071,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000020086,"stockId":600125,"holdings":75400,"marketCap":485576,"netValueRatio":0.0068,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.02177572631007263,"stock":{"stockCode":"600125","exchange":"sh","stockType":"company","tickerId":600125,"name":"铁龙物流"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":688577,"holdings":5000,"marketCap":484300,"netValueRatio":0.0068,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.19216013344453775,"stock":{"stockCode":"688577","tickerId":688577,"exchange":"sh","stockType":"company","name":"浙海德曼"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":688328,"holdings":15608,"marketCap":455441,"netValueRatio":0.0063,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.023427041499329837,"stock":{"stockCode":"688328","tickerId":688328,"exchange":"sh","stockType":"company","name":"深科达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020086,"stockId":2587,"holdings":65300,"marketCap":441428,"netValueRatio":0.0062,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10097719869706756,"stock":{"stockCode":"002587","exchange":"sz","stockType":"company","tickerId":2587,"name":"奥拓电子"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"苏俊杰","d":"本基金的基金经理","wy":13,"md":"苏俊杰先生,国籍中国,理学硕士,13年证券从业经验。曾任MSCI INC.分析师，华泰柏瑞基金管理有限公司专户投资经理，财通基金管理有限公司基金经理。2019年07月加盟鹏华基金管理有限公司，历任量化及衍生品投资部副总经理，现担任指数与量化投资部总经理/基金经理。2021年03月至2025年01月担任鹏华量化先锋混合型证券投资基金基金经理, 2021年03月至今担任鹏华沪深300指数增强型证券投资基金基金经理, 2022年01月至今担任鹏华中证500指数增强型证券投资基金基金经理, 2022年08月至2023年12月担任鹏华沪深300指数证券投资基金（LOF）基金经理, 2022年08月至2023年08月担任鹏华创业板指数型证券投资基金（LOF）基金经理, 2022年08月至2023年08月担任鹏华中证500指数证券投资基金（LOF）基金经理, 2022年12月至今担任鹏华上证科创板50成份增强策略交易型开放式指数证券投资基金基金经理, 2022年12月至今担任鹏华创业板50交易型开放式指数证券投资基金基金经理, 2022年12月至今担任鹏华中证1000指数增强型证券投资基金基金经理, 2023年02月至今担任鹏华国证2000指数增强型证券投资基金基金经理, 2023年06月至今担任鹏华沪深300交易型开放式指数证券投资基金基金经理, 2023年08月至今担任鹏华创业板50交易型开放式指数证券投资基金联接基金基金经理, 2023年09月至2024年10月担任鹏华中证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09月至今担任鹏华上证科创板100交易型开放式指数证券投资基金基金经理, 2023年12月至今担任鹏华上证科创板100交易型开放式指数证券投资基金联接基金基金经理, 2023年12月至今担任鹏华沪深300交易型开放式指数证券投资基金联接基金（LOF）基金经理, 2024年01月至2025年06月担任鹏华智投800混合型证券投资基金基金经理, 2024年05月至今担任鹏华智投数字经济混合型证券投资基金基金经理, 2024年06月至2025年08月担任鹏华中证800交易型开放式指数证券投资基金基金经理, 2025年02月至今担任鹏华沪深300指数量化增强型证券投资基金基金经理, 2025年02月至今担任鹏华上证科创板综合交易型开放式指数证券投资基金基金经理, 2025年04月至今担任鹏华上证科创板综合交易型开放式指数证券投资基金联接基金基金经理, 2025年04月至今担任鹏华中证A500指数增强型证券投资基金基金经理, 2025年10月至今担任鹏华上证科创板综合指数增强型证券投资基金基金经理, 2025年11月至今担任鹏华启航量化选股混合型发起式证券投资基金基金经理,苏俊杰先生具备基金从业资格。","ad":"2024-05-16T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8042},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8256},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8592},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8273},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8489},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8449},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8259},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8582},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.822},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7713},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8695},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9088},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9532},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9222},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9652},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9668},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.994},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0158},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0213},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.979},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9909},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.965},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9278},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9439},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0259},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0632},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0518},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0376},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0291},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0307},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0423},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0164},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0199},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0138},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.975},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9751},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9944},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0008},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9506},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0011},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0099},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0288},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0519},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0426},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0741},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0382},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0225},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0051},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.0222},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.011},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9999},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9992},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9858},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":2.014},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9618},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9312},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9198},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.9165},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8964},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8593},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8574},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8487},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8484},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8541},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8336},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8096},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8154},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8025},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7838},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7796},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7616},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7811},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7969},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7847},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8159},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8159},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8225},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8054},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.784},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7879},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8036},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8149},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7997},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7829},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7762},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7775},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7466},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7174},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7632},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7745},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7947},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8004},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8012},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8199},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8061},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8162},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8257},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8327},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8471},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8298},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8256},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8512},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8402},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8273},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8526},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8474},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8434},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8306},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7895},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7927},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8009},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7641},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7404},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7948},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8169},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7843},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.824},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8382},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8708},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8602},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8484},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8336},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8639},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8608},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8253},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8466},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8321},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8433},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.86},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8368},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8109},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8114},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8188},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7791},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7734},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7997},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7775},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7329},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7638},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7902},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8364},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8313},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8385},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8207},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8461},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8341},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.8192},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7906},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7983},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7804},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7772},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7497},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7218},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7438},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7321},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7326},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7124},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7182},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7212},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.7004},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6841},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6631},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6527},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6605},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6725},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6613},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6479},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6346},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6217},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6295},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6278},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6145},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.6135},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5963},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5883},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.582},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5751},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5654},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.568},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5677},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5475},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5456},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.551},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5403},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.558},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5576},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5334},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.529},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5316},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5084},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4731},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4587},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4737},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.49},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4822},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4824},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4676},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4904},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.48},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4715},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4893},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.476},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4773},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4538},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4426},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4391},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4597},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4295},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4304},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4376},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4263},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4424},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4502},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4575},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.447},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4417},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4329},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4525},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4555},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4609},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4469},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.462},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4466},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4439},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.407},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3829},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3719},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3841},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3767},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.397},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3757},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.383},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3498},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3478},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3431},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3634},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3663},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3532},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3342},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3005},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.264},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2565},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.435},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4568},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4506},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4469},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4538},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4613},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4659},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4589},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4727},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4867},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5219},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5295},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5448},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5321},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5289},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5008},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5322},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.521},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5218},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5251},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.532},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4951},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4827},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4614},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4561},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5147},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5224},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5035},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5084},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.5189},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4888},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4736},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4375},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4669},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.455},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.438},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4571},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4365},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4378},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.4066},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3794},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3337},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3063},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3224},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2856},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2867},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2986},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2891},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2748},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2685},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2625},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2721},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2093},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2078},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2401},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2321},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2283},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1965},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.202},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2448},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2808},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3336},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3341},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3359},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3065},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3242},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3096},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3428},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3303},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3047},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2897},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.311},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3224},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3388},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3359},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3208},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3037},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3055},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2943},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2784},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2968},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2788},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2586},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2715},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2408},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2502},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2814},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2761},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2504},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2286},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2644},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2797},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3178},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3069},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3183},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2846},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2796},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2598},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2642},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2286},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1979},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2379},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2352},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2365},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2467},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2316},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2208},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2292},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2302},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2253},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2055},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1583},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1573},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1816},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1429},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1917},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.2015},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.3038},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.1634},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.0428},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9948},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9666},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9586},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9306},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9289},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9296},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9165},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9181},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9293},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9346},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9373},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9279},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.933},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9521},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9444},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9499},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9351},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9599},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9386},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9247},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9224},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9382},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9383},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9348},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9418},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9417},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.951},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9497},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9495},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9424},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.947},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9426},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9463},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9497},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9533},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9518},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9415},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9648},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9801},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9821},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9583},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9589},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9607},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9482},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9499},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9624},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9793},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9768},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9743},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9772},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9871},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9828},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9948},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9998},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9868},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9856},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9783},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9892},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9831},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.993},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9965},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9937},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9934},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9935},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9916},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9973},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9841},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.987},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9996},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":1.0001},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9999},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9995},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.999},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9991},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9993},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9995},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020087,"lxr_nv_fc":0.9997}],"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":48019,"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"}}