window.pageData = {"fund":{"_id":3000000009394,"stockCode":"009394","name":"银华同力精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9394,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"银华同力精选混合","followedNum":9,"inceptionDate":"2020-06-15T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华同力精选混合","setUpDate":"2020-06-15T16:00:00.000Z","setUpAssetScale":8190146458.46,"setUpShares":8190146458.46,"pinyin":"yhtljxhhxzqtzjj","fundCollection":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"_id":7231207190200,"name":"王利刚","gender":"m","educationCode":"001002","resume":"王利刚先生：清华大学工程硕士。中国。2012年7月加入银华基金，历任研究部助理行业研究员、投资管理一部基金经理助理，现任投资管理一部基金经理。2019年12月31日任银华成长先锋混合型证券投资基金基金经理。2020年08月07日担任银华创业板两年定期开放混合型证券投资基金基金经理。2021年4月26日起担任银华同力精选混合型证券投资基金基金经理。","tickerId":231207190200,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801624664","exchange":"fm","cnInfoCode":"8801624664","lastUpdated":"2024-05-16T10:30:36.056Z","followedNum":0,"currency":"CNY","workingDate":"2019-12-30T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"wlg","appointmentDate":"2021-04-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009394,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0007000000000000001,"f_ins_h_s_r_c_hy":-0.0031,"f_ins_h_s_r_c_1y":0.0003000000000000001,"f_ind_h_s_r":0.9993000000000001,"f_ind_h_s_r_c_hy":0.0030999999999999917,"f_ind_h_s_r_c_1y":-0.00029999999999985594,"f_h_a":19830,"f_h_s_a":61720,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009394,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.001997115277931876,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.9929023804324089,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.001997115277931876,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.011435105774728416,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.040735400144196104,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.0961338868707836,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.0393758203295902,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.27727672679278487,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.0620837297811608},"fp":{"stockId":3000000009394,"type":"fp","f_p_r_fys":0.2882846861255497,"f_p_r_m1":-0.1491496778282454,"f_p_r_m3":0.2882846861255497,"f_p_r_m6":0.3022391075903328,"f_p_r_y1":0.7915925266903909,"f_cagr_p_r_fs":0.08571555457795244,"f_p_r_d1":0.006379770328268197,"f_p_r_y3":0.6956109883170187,"f_p_r_y2":0.7724722191660234,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.6228467815049843},"ff":{"stockId":3000000009394,"type":"ff","f_m_f":9642419,"f_m_f_r":0.012,"f_c_f":1607070,"f_c_f_r":0.002,"f_m_a_c_f":11249489,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-10T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009394,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.611,"f_nv_cr":-0.009103210727026578},"f_as":{"stockId":3000000009394,"type":"f_as","f_tas":970251332.8549999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":975,"holdings":3944600,"marketCap":95972118,"netValueRatio":0.0989,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":600547,"holdings":2477500,"marketCap":95904025,"netValueRatio":0.0988,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":600988,"holdings":3055300,"marketCap":95447572,"netValueRatio":0.0984,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05611899932386799,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":603,"holdings":3070600,"marketCap":95065776,"netValueRatio":0.098,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.17095310136157393,"stock":{"stockCode":"000603","exchange":"sz","stockType":"company","tickerId":603,"name":"盛达资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":426,"holdings":2348404,"marketCap":83603182,"netValueRatio":0.0862,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.08239586500456109,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":300191,"holdings":4499000,"marketCap":83141520,"netValueRatio":0.0857,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.10160427807486594,"stock":{"stockCode":"300191","exchange":"sz","stockType":"company","tickerId":300191,"name":"潜能恒信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":2155,"holdings":3181600,"marketCap":67099944,"netValueRatio":0.0692,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.06016042780748676,"stock":{"stockCode":"002155","exchange":"sz","stockType":"company","tickerId":2155,"name":"湖南黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":601020,"holdings":2080400,"marketCap":55879544,"netValueRatio":0.0576,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.016477480776273312,"stock":{"stockCode":"601020","exchange":"sh","stockType":"company","tickerId":601020,"name":"华钰矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockId":603259,"holdings":544000,"marketCap":49308160,"netValueRatio":0.0508,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000009394,"stockId":600760,"holdings":878000,"marketCap":49299700,"netValueRatio":0.0508,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.2182931922595016,"stock":{"stockCode":"600760","exchange":"sh","stockType":"company","tickerId":600760,"name":"中航沈飞"}}],"bondHoldings":[{"_id":"6970e452022f6000e3fdb73d","date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockCode":"019773","stockName":"25国债08","holdings":66000,"marketCap":6666636,"netValueRatio":0.0069,"lastUpdated":"2026-01-21T14:36:02.007Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e452022f6000e3fdb73e","date":"2025-12-30T16:00:00.000Z","fundId":3000000009394,"stockCode":"019766","stockName":"25国债01","holdings":42000,"marketCap":4246851,"netValueRatio":0.0044,"lastUpdated":"2026-01-21T14:36:02.011Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.7301709481401712,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"王利刚先生","d":"本基金的基金经理","wy":13,"md":"硕士学位。2012年7月加入银华基金，历任研究部助理行业研究员、投资管理一部基金经理助理，现任权益投资管理部基金经理。自2019年12月31日起担任银华成长先锋混合型证券投资基金基金经理，自2020年8月7日起兼任银华创业板两年定期开放混合型证券投资基金基金经理，自2021年4月26日起兼任银华内需精选混合型证券投资基金（LOF）、银华同力精选混合型证券投资基金基金经理。具有从业资格。国籍：中国。","ad":"2021-04-25T16:00:00.000Z"},{"name":"刘辉先生","d":"本基金的基金经理","wy":24,"md":"博士学位。曾就职于中信证券股份有限公司、中信基金管理有限公司、北京嘉数资产管理有限公司，从事投资研究工作。2016年11月加入银华基金管理股份有限公司，现任职于权益投资管理部。自2017年3月15日至2026年1月9日担任银华内需精选混合型证券投资基金（LOF）基金经理，自2017年3月15日至2018年3月28日兼任银华-道琼斯88精选证券投资基金基金经理，自2019年12月13日至2023年1月19日兼任银华成长先锋混合型证券投资基金基金经理，自2020年6月16日至2026年1月9日兼任银华同力精选混合型证券投资基金基金经理，自2020年8月7日至2026年1月9日兼任银华创业板两年定期开放混合型证券投资基金基金经理。具有从业资格。国籍：中国。","ad":"2020-06-15T16:00:00.000Z"},{"name":"郭磊先生","d":"本基金的基金经理助理","wy":9,"md":"博士学位。曾就职于华商基金管理有限公司。2020年7月加入银华基金，历任研究部行业研究员，现任投资经理助理、TMT组长。具有从业资格。国籍：中国。","ad":"2023-02-19T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.611},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6258},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6492},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.628},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.637},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5926},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5483},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5799},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5414},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5176},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5921},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6292},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6833},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6829},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6899},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7372},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7816},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7967},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8051},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8087},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.799},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8077},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8618},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8934},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.9277},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.789},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7425},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7501},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7178},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6462},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6774},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6826},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6633},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6769},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6755},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6622},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7112},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6979},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6667},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8043},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.9123},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.8505},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7244},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.7157},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.6173},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5746},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.5753},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.502},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.4743},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.4485},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.4697},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.4493},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.4193},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3949},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3633},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3218},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3265},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3257},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3002},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2505},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.255},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2607},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2625},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2433},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2714},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2768},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.273},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2381},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2372},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2281},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1907},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2457},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2364},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2055},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2095},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1869},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2079},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2233},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1971},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2166},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.23},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2496},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2215},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2003},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1948},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1962},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1664},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1583},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2097},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2216},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1768},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2032},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2202},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2439},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2139},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2014},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.167},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1693},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1563},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1448},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1874},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2016},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1933},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2131},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1755},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2049},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1827},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1855},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1975},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2188},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2138},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2662},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2721},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3061},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2981},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3245},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2672},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.3083},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2371},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.2113},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1698},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1647},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1913},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1739},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1671},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1191},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1126},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.152},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1773},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1797},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.187},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.168},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1629},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1695},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1294},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1268},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.0904},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1232},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1258},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.1191},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.0466},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.0232},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.0128},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.0407},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":1.0299},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9981},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9958},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9888},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9713},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9744},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9771},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9753},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9827},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9652},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9683},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9892},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9846},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9766},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.969},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.966},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9377},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9341},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9606},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9558},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9635},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9766},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9834},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.99},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9942},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.972},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9488},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9403},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9458},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9512},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9652},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9536},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9379},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9321},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9449},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9402},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9485},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9578},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9553},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9493},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9324},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9289},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9321},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9306},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9264},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9457},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9416},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9592},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9744},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9743},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9764},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9899},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9701},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9636},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.951},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9522},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.941},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9212},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9319},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9297},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.906},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8979},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.902},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8987},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9171},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9102},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.909},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9208},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9029},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8954},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8943},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.897},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9065},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9106},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9063},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9139},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9258},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9362},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.93},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9064},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9182},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9181},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9234},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9312},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9406},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9836},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9436},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9616},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9775},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9676},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9641},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9227},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.914},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8875},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8684},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8533},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8992},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9059},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9106},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9161},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9172},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9165},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9211},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9231},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9231},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9339},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9443},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9455},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9336},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9103},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.898},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8829},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.882},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.886},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8676},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8621},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8444},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8378},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8244},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8036},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7999},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8021},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8067},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8109},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8259},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8252},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8365},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8334},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8258},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8213},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8381},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8343},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8262},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8361},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.835},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.829},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8264},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8268},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8031},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8038},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7955},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7974},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7898},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7917},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7979},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7825},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7929},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.784},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.768},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7757},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7771},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7853},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7725},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7746},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7747},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7707},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7852},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7956},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7883},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.783},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.795},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7946},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8081},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8055},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8162},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8143},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8287},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8409},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8601},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.852},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8387},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8362},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8293},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8275},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8329},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8368},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8364},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8275},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8175},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8269},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8266},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8267},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8248},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8412},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8299},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8244},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8051},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8238},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8351},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8523},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8532},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8687},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8706},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8867},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9083},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8927},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8786},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8901},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8874},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8882},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8777},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8665},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8449},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8419},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8574},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8589},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8505},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8275},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8049},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8153},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7964},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8191},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7956},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.802},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7906},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8707},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8529},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7911},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7696},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7482},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7358},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7189},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7145},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7053},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.6887},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.6982},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.6896},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.6939},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.6924},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.6928},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7045},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7058},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.702},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7117},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7154},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7307},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7389},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7335},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7395},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7556},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7535},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7569},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.769},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7633},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7822},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7657},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7821},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7808},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7895},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7828},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7796},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7839},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7872},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7952},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8053},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8222},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8179},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8156},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7922},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7889},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7874},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7835},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8085},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8135},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8457},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.855},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8785},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8748},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8746},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8541},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8376},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8518},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8327},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8411},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8403},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8458},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.814},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8229},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8275},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8347},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8117},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8118},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.7967},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8094},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8107},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8115},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8365},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8345},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8347},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8341},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8311},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8419},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8391},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8618},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8553},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8793},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8731},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8669},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8802},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8724},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8904},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8848},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9221},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9016},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9012},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8926},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8885},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9151},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9224},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9494},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9013},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.896},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9014},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8972},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9156},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9006},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8886},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8773},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8757},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8616},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8739},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.882},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8596},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8647},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8532},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8721},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.896},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8813},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8852},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.8659},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9055},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.935},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.906},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9116},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9156},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000009394,"lxr_nv_fc":0.9261}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}