window.pageData = {"fund":{"_id":3000000009106,"stockCode":"009106","name":"嘉合同顺智选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9106,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-05-21T16:00:00.000Z","shortName":"嘉合同顺智选股票A","followedNum":0,"fundCollectionId":4000050940000,"currency":"CNY","masterFundShortName":"嘉合同顺智选股票","setUpDate":"2020-05-21T16:00:00.000Z","setUpAssetScale":1720919.07,"setUpShares":1720919.07,"pinyin":"jhtszxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50940000","tickerId":50940000,"name":"嘉合基金管理有限公司"},"managers":[{"name":"杨彦喆","stockType":"fund_manager","stockCode":"8801613928","exchange":"fm","tickerId":252526192810}],"hotMetrics":{"fss":{"stockId":3000000009106,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":158,"f_h_s_a":4445,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009106,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5002694449434165,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.2142231564196882,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.32927047858039077,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.51985559566787,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.6797589823700066,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.7951034683765666,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.7409638554216867,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.7754288684803327,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.7590011614401858},"fp":{"stockId":3000000009106,"type":"fp","f_p_r_fys":0.030680940293565717,"f_p_r_m1":0.0043015377997632775,"f_p_r_m3":0.006574692821728956,"f_p_r_m6":0.031363887355052134,"f_p_r_y1":0.22687861271676213,"f_cagr_p_r_fs":0.012293636669173935,"f_p_r_d1":0.0003780241935484874,"f_p_r_y3":0.09987045106583525,"f_p_r_y2":0.2440388970294396,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.03298452991230527},"ff":{"stockId":3000000009106,"type":"ff","f_m_f":357938,"f_m_f_r":0.012,"f_c_f":44742,"f_c_f_r":0.0015,"f_m_a_c_f":402680,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000009106,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.9339,"f_nv_cr":0.0077695046940757795},"f_as":{"stockId":3000000009106,"type":"f_as","f_tas":330237.206,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009107,"name":"嘉合同顺智选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-21T16:00:00.000Z","fundStatus":"normal","stockCode":"009107","tickerId":9107,"shortName":"嘉合同顺智选股票C","__csrcFundId":7366,"lastUpdated":"2025-01-04T00:32:03.836Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050940000,"currency":"CNY","status":"normal","setUpDate":"2020-05-21T16:00:00.000Z","setUpAssetScale":208304435.15,"setUpShares":208304435.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhtszxgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":600519,"holdings":2000,"marketCap":2754360,"netValueRatio":0.051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":603259,"holdings":25900,"marketCap":2347576,"netValueRatio":0.0435,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19093100062483215,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":2938,"holdings":43600,"marketCap":2205288,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09791332263242336,"stock":{"stockCode":"002938","exchange":"sz","stockType":"company","tickerId":2938,"name":"鹏鼎控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":300308,"holdings":3200,"marketCap":1952000,"netValueRatio":0.0361,"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":3000000009106,"stockId":688472,"holdings":128565,"marketCap":1916904,"netValueRatio":0.0355,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.109375,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":601166,"holdings":85200,"marketCap":1794312,"netValueRatio":0.0332,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06095717884130902,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":600000,"holdings":141400,"marketCap":1759016,"netValueRatio":0.0326,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04537815126050426,"stock":{"stockCode":"600000","exchange":"sh","stockType":"company","tickerId":600000,"name":"浦发银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":601872,"holdings":195600,"marketCap":1756488,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01941659401336926,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":601899,"holdings":46900,"marketCap":1616643,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009106,"stockId":725,"holdings":383800,"marketCap":1615798,"netValueRatio":0.0299,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}}],"lastFsMetrics":{"latestTurnoverRate":2.913150274812924,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9339},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9267},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9332},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9097},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9104},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.916},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9196},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9017},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.909},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9095},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9057},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9168},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9102},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8973},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9193},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9252},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9379},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9292},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9349},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9301},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9363},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9372},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9299},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9205},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9302},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9293},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9232},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.937},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9423},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9338},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9341},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9336},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9258},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9148},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9305},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9278},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9306},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9298},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9209},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9252},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.93},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9187},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9048},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9227},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9339},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9281},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9277},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9291},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9276},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9282},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9245},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9304},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9327},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9374},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9388},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9398},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9367},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9278},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9248},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.929},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.933},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9191},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9061},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9108},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9119},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9143},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9113},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9099},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9067},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9047},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8988},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9027},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8897},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.898},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9037},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8966},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9007},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.902},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9032},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8984},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8926},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8911},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8964},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9018},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8906},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8888},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8911},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.889},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8835},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8794},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8959},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9026},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9001},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9082},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9135},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.925},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9173},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9252},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9274},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9237},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9254},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9175},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9101},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9172},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9131},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9266},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9274},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9158},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9189},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9056},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8988},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8964},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9007},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8914},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8879},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9037},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9014},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8917},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8985},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9055},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9192},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9084},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9034},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8919},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9026},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8984},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8958},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8971},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8947},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8904},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9014},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8985},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9033},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.9008},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.907},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8914},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8902},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8934},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8871},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8676},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8842},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8898},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8963},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8942},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8867},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8769},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.891},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8919},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8791},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8648},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8644},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8566},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8638},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8595},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8577},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.863},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8534},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8513},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8494},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8495},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.85},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8466},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.84},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.84},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8441},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8569},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8568},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8518},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8489},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8534},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8505},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8533},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8469},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8411},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8331},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8249},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8295},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.826},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8238},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8212},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8185},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8199},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8149},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.817},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.814},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8094},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8096},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8062},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.803},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8039},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8052},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7979},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7929},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7902},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7878},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7938},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7923},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7917},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7899},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.793},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7933},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7877},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7923},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7913},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7926},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.791},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7869},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7849},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7876},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7837},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7843},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7874},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7918},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7978},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7982},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7942},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7905},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7926},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7958},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8011},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7928},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7909},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7818},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7822},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7768},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7724},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7651},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7674},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7713},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.771},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7685},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7704},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7686},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7682},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7678},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7676},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7669},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7659},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7655},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7642},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7612},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7503},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7438},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7308},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7877},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7934},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7959},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.797},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8058},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8092},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8065},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8082},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8078},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8046},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8158},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8195},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8188},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8155},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8163},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7971},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7974},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7961},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7939},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7936},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7976},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7897},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7872},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7889},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7908},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8067},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8002},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.791},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.799},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8011},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7925},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7958},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7896},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7955},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7944},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7876},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7888},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7798},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7823},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7814},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7687},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7594},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7647},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7693},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7624},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7624},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7656},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7653},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7616},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7592},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7576},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7611},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7431},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7451},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7559},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7588},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7641},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.759},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7597},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7671},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7889},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8007},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7957},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7956},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7967},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7966},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7882},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7863},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7901},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7899},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7851},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7821},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7871},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8037},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7965},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7972},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7934},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7954},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7872},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7901},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7934},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7914},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7865},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7812},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7879},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7778},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7797},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7832},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8066},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.807},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8071},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8036},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8038},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8154},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8285},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8247},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8363},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8343},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8422},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8224},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8253},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8093},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8013},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8009},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8065},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8132},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8199},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8195},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8148},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8252},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8229},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8179},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8182},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7935},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8027},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.806},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8228},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8076},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8274},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8239},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8769},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.8388},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7801},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7517},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7281},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7184},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6914},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6903},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6885},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6858},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6865},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6897},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6926},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6953},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.6941},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7011},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7068},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7063},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7113},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7088},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7204},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7114},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7128},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7162},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7208},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7234},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7214},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7237},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7261},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7299},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7294},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.729},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7227},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7268},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7269},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7283},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7304},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7275},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.729},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7277},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.736},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7424},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7491},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7369},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7413},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7451},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7416},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7409},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7451},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7611},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7666},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7616},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7566},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7536},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7495},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.749},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7455},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7364},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7384},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.733},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7393},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7419},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7462},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7488},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7504},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7473},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7473},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7456},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.751},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7468},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7504},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7531},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7541},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7607},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7638},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7636},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7647},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7589},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7636},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7642},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7705},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7725},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7744},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7767},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7714},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.77},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.773},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7757},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7752},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7816},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7749},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7819},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7912},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7903},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7922},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7896},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7808},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7781},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7836},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7838},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7836},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7808},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7723},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7771},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7776},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7721},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7729},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7696},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7618},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7611},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7565},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7623},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.764},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7675},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7665},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7554},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009106,"lxr_nv_fc":0.7634}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}