window.pageData = {"fund":{"_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","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","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":3000000009107,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9499,"f_ind_h_s_r":0.0501,"f_h_a":706,"f_h_s_a":95140,"f_ind_h_s_r_c_1y":-0.0019000000000000059,"f_ind_h_s_r_c_hy":-0.006800000000000007,"f_ins_h_s_r_c_1y":0.0019000000000000128,"f_ins_h_s_r_c_hy":0.006799999999999917,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009107,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5103287228309682,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.21755123489227535,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.3371571966302205,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.5322059661789854,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.6906940415085918,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.8117167006703585,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.7547838412473423,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.7962224917691908,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.7845528455284553},"fp":{"stockId":3000000009107,"type":"fp","f_p_r_fys":0.029224471230384408,"f_p_r_m1":0.0038819875776399115,"f_p_r_m3":0.005331556147950778,"f_p_r_m6":0.028756535576268005,"f_p_r_y1":0.2207984893444841,"f_cagr_p_r_fs":0.007091450488163842,"f_p_r_d1":0.000387947756368634,"f_p_r_y3":0.08356279181132509,"f_p_r_y2":0.2315961355286431,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.05702545731297215},"ff":{"stockId":3000000009107,"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":"2025-06-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000009107,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.9051,"f_nv_cr":0.0077942322681214815},"f_as":{"stockId":3000000009107,"type":"f_as","f_tas":53679690.1998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009106,"__csrcFundId":7366,"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","lastUpdated":"2024-12-31T23:39:49.707Z","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"}],"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"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9051},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8981},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9045},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8817},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8824},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8878},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8913},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.874},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8811},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8816},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8779},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8887},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8823},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8699},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8912},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.897},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9093},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9008},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9064},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9018},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9078},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9087},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9016},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8925},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.902},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.901},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8952},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9086},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9137},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9055},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9058},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9054},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8978},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8872},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9025},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8999},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9026},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9019},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8932},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8974},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9021},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8912},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8777},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8951},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.906},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9003},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9014},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8999},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9005},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.897},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9027},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9073},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9049},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9095},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9109},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9119},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9089},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9003},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8974},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9015},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9054},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8919},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8794},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8839},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.885},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8874},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8845},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8831},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8801},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8781},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8736},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8724},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8762},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8636},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8717},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8773},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8704},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8744},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8756},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8768},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8722},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8666},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8651},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8703},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8756},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8647},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.863},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8652},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8632},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8579},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8539},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.87},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8764},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.874},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8819},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8871},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8982},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8908},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8985},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9007},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8971},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8988},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8911},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8839},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8908},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8869},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.9008},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8896},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8926},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8797},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8731},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8708},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.875},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8659},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8626},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8779},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8757},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8663},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.873},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8798},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8931},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8827},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8779},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8667},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8771},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.873},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8706},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8718},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8695},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8653},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8761},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8733},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8779},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8755},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8816},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8664},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8653},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8683},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8622},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8433},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8595},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.865},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8713},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8693},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.862},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8525},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8662},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8671},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8547},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8408},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8404},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8328},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8399},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8357},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8339},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8392},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8299},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8278},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.826},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8261},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8266},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8232},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8169},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8169},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8209},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8333},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8333},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8284},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.83},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8272},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.83},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8237},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8181},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8103},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8024},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8068},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8034},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8014},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7989},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7963},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7977},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7927},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7948},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7919},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7874},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7877},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7844},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7812},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7822},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7835},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7763},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7715},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7689},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7666},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7725},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.771},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7704},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7687},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7717},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7721},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7666},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7711},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7702},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7714},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7699},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7659},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.764},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7666},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7628},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7634},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7664},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7708},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7766},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.777},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7731},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7695},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7716},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7747},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7799},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7718},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.77},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7612},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7616},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7563},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7521},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.745},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7473},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7511},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7508},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7483},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7502},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7485},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7481},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7477},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7476},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7469},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7459},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7455},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7444},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7414},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7308},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7245},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7119},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7673},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7728},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7753},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7764},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.785},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7883},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7856},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7873},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.787},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7839},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7948},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7984},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7977},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7946},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7954},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7767},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.777},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7758},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7736},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7733},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7772},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7695},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7671},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7688},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7707},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7861},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7799},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7709},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7787},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7808},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7724},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7757},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7696},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7754},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7743},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7677},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7689},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7601},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7626},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7617},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7493},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7403},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7455},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.75},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7433},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7434},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7465},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7463},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7427},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7403},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7388},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7421},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7246},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7266},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7371},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.74},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7451},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7402},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7409},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7482},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7694},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7809},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7761},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.776},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7771},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.777},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7689},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.767},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7707},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7706},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7659},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7629},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7679},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7841},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7771},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7778},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7741},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.776},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7681},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7709},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7742},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7722},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7674},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7622},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7688},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.759},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7608},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7643},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7872},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7876},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7876},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7843},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7845},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7957},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8086},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8049},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8162},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8143},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.822},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8027},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8056},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7899},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7822},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7818},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7873},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7938},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8004},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7955},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8056},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8034},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7985},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7988},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7747},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7837},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.787},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8033},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7886},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8079},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8045},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8562},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.8191},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7619},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7342},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7111},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7016},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6752},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6742},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6725},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6699},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6705},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6737},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6765},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6792},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.678},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6849},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6904},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.69},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6948},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6924},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7038},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.695},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6964},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.6997},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7043},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7068},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7049},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7071},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7095},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7132},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7127},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7124},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7062},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7102},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7103},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7118},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7138},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.711},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7124},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7112},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7194},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7255},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7321},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7202},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7245},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7282},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7249},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7242},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7283},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.744},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7494},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7445},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7397},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7367},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7327},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7322},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7288},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.72},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7219},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7166},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7228},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7253},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7296},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7322},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7337},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7307},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7307},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7291},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7344},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7303},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7338},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7365},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7374},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7439},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.747},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7468},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7478},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7422},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7468},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7474},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7537},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7556},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7574},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7597},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7545},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7532},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7561},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7588},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7583},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7646},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7581},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7649},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.774},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7732},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7751},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7726},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7639},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7612},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7666},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7668},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7667},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.764},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7557},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7604},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7609},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7555},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7563},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7532},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7455},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7448},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7403},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7461},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7478},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7512},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7502},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7394},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009107,"lxr_nv_fc":0.7472}],"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":48116,"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"}}