window.pageData = {"fund":{"_id":3000000009969,"name":"金鹰内需成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009969","tickerId":9969,"shortName":"金鹰内需成长混合C","exchange":"jj","inceptionDate":"2020-08-19T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050200000,"currency":"CNY","status":"normal","setUpDate":"2020-08-19T16:00:00.000Z","setUpAssetScale":143252793.03,"setUpShares":143252793.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jynxczhhxzqtzjj","fundCollection":{"_id":4000050200000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50200000","tickerId":50200000,"name":"金鹰基金管理有限公司"},"managers":[{"_id":7001208222600,"name":"李恒","gender":"m","educationCode":"001001","resume":"李恒：男，2016年7月加入金鹰基金管理有限公司，曾任研究员、基金经理助理，现任权益投资部基金经理。","tickerId":1208222600,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20769893","exchange":"fm","cnInfoCode":"db20769893","lastUpdated":"2024-05-16T10:30:26.130Z","followedNum":0,"currency":"CNY","workingDate":"2022-03-13T16:00:00.000Z","fundCompanyId":4000050200000,"fundManagerSecondLevel":"hybrid","pinyin":"lh","appointmentDate":"2024-04-29T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009969,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2125,"f_ind_h_s_r":0.7875,"f_h_a":4082,"f_h_s_a":11566,"f_ind_h_s_r_c_1y":-0.04239999999999999,"f_ind_h_s_r_c_hy":-0.022399999999999975,"f_ins_h_s_r_c_1y":0.042399999999999965,"f_ins_h_s_r_c_hy":0.022399999999999975,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009969,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.09586153334073005,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.3387554585152838,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.09086874514590036,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.15048599199542595,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.18003843382176316,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.34509600415153086,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.8474872541879097,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.658456124917528,"f_p_r_y5_ssc":4220,"f_p_r_y5_ssrp":0.6155487082246978},"fp":{"stockId":3000000009969,"type":"fp","f_p_r_fys":0.12089982269503552,"f_p_r_m1":-0.005114586407002908,"f_p_r_m3":0.07698040885860302,"f_p_r_m6":0.10970927043335199,"f_p_r_y1":0.6290868094701241,"f_cagr_p_r_fs":0.02353968942170037,"f_p_r_d1":-0.00665385184089895,"f_p_r_y3":-0.06584780199482843,"f_p_r_y2":0.457702839025796,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y5":0.015240320351922021},"ff":{"stockId":3000000009969,"type":"ff","f_m_f":758568,"f_m_f_r":0.012,"f_c_f":126428,"f_c_f_r":0.002,"f_m_a_c_f":884996,"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":"2025-09-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009969,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.0115,"f_nv_cr":0.04840381426202334},"f_as":{"stockId":3000000009969,"type":"f_as","f_tas":28752715.487999998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009968,"__csrcFundId":8058,"stockCode":"009968","name":"金鹰内需成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9968,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:20.677Z","status":"normal","exchange":"jj","shortName":"金鹰内需成长混合A","inceptionDate":"2020-08-19T16:00:00.000Z","followedNum":6,"fundCollectionId":4000050200000,"currency":"CNY","masterFundShortName":"金鹰内需成长混合","setUpDate":"2020-08-19T16:00:00.000Z","setUpAssetScale":1150100199.95,"setUpShares":1150100199.95,"pinyin":"jynxczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":300308,"holdings":12000,"marketCap":7320000,"netValueRatio":0.0574,"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":3000000009968,"stockId":300750,"holdings":13400,"marketCap":4921284,"netValueRatio":0.0386,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":601899,"holdings":138900,"marketCap":4787883,"netValueRatio":0.0376,"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":3000000009968,"stockId":2379,"holdings":153100,"marketCap":3662152,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3778801843317985,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":600183,"holdings":46300,"marketCap":3306283,"netValueRatio":0.0259,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":601318,"holdings":32800,"marketCap":2243520,"netValueRatio":0.0176,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":600988,"holdings":66300,"marketCap":2071212,"netValueRatio":0.0162,"declarationDate":"2026-01-21T16:00:00.000Z","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":3000000009968,"stockId":603799,"holdings":28600,"marketCap":1952236,"netValueRatio":0.0153,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":2353,"holdings":25800,"marketCap":1827414,"netValueRatio":0.0143,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009968,"stockId":2475,"holdings":27400,"marketCap":1553854,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李恒","d":"本基金的基金经理","wy":9,"md":"李恒先生，北京大学理学博士。2016年7月加入金鹰基金管理有限公司，曾任研究员、基金经理助理，现任权益投资部基金经理。","ad":"2024-04-29T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0115},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9648},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.961},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9537},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9695},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9468},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9681},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9617},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.953},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9662},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9431},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9246},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9576},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9567},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9855},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9699},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9947},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9972},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.011},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0197},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0234},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9965},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0167},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0246},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0134},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0255},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0613},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0481},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0473},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0317},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0169},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9952},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0188},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9991},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9982},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9897},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9599},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9604},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9836},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9549},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.999},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0084},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0267},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":1.0091},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9986},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9964},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9909},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9871},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9737},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9819},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9761},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9693},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.956},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9487},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.958},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9508},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9392},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9456},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9356},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9226},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9024},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9069},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9062},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9136},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9096},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9063},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8974},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8955},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8801},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8765},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8872},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8652},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8815},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8931},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8819},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8914},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8885},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8892},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8749},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8619},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8553},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8546},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8617},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8538},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8457},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8473},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8383},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8239},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8224},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8527},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8574},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8543},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8648},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8742},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8935},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8752},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.878},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.888},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.893},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9022},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8822},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8744},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8927},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8916},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9075},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9228},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8998},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9035},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8836},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8602},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8636},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8733},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8442},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.834},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8623},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8668},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.846},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8805},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8902},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9211},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9115},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.906},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8867},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.9086},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8994},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8903},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8812},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8793},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8806},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8713},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8657},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8672},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8665},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8355},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8271},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8398},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8494},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8167},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8571},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8503},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.874},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8558},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.844},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8187},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8234},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8291},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.8076},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7895},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7909},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7862},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7873},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7773},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7663},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7726},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7495},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7442},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7384},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.743},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7457},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7413},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7388},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7332},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.738},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7419},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7433},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7323},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7246},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7198},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7208},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7174},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7128},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7019},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7027},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6941},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6928},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6915},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6929},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6934},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6841},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6877},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6857},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6777},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6856},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6806},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6733},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6737},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6755},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6673},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6591},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6587},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6604},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.667},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6654},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6717},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6707},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.679},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6739},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6707},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6711},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6668},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6726},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6777},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6686},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6615},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6639},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6617},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6596},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6618},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6622},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6682},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6719},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6703},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6624},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6604},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6596},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.663},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6632},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6607},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.66},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6602},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.661},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6637},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6584},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6568},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6539},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6569},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6567},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6551},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6549},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6547},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6429},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6464},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6456},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6505},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6507},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6434},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6403},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6276},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6209},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6115},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6603},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6673},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6658},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6632},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6647},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6648},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6593},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6618},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.666},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6635},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6758},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6801},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6818},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6774},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.674},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6613},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6679},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6707},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6718},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6763},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6771},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6662},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.66},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6591},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6587},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6753},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6785},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6743},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.681},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6842},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6687},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6669},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6573},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6636},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6609},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6556},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6627},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6568},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6557},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.655},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6498},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6429},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6522},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6565},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6498},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6536},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6563},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.653},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6488},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6453},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6447},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6504},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6346},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6383},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6458},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6469},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.645},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6396},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6422},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6485},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6585},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6643},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6633},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6663},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6624},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6636},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6553},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6631},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6638},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6606},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6596},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6629},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6712},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6799},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6706},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.668},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.663},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6635},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6577},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6576},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6637},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6656},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6614},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6536},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6586},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6457},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6468},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6477},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6612},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6626},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6572},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6522},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6604},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.67},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6791},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6784},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6879},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6847},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6894},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6834},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6847},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6762},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6703},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6723},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6766},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6799},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6837},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6867},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6846},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6897},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.693},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6894},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6883},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6707},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6743},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.68},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6943},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6845},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6989},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6941},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7385},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6964},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6486},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6323},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.62},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6175},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6074},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6103},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6132},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6151},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6109},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6098},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6129},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6063},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6052},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6085},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6152},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6168},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6202},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6145},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6205},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6161},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.617},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6184},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6224},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6258},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6285},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6241},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6228},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.627},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6267},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6275},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.627},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6307},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6281},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.627},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6294},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6297},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6273},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6248},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6353},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6401},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6397},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.632},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6363},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6362},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6371},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6408},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6415},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.651},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6534},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6552},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6525},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6619},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6598},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6615},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.667},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6642},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6664},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6558},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6554},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6539},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6541},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6584},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6649},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6592},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6592},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6527},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6581},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6543},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6606},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6657},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6683},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6691},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6739},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6724},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6717},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6687},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6703},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6679},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6723},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6759},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6781},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6852},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6808},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6761},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6776},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.683},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6857},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6948},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6927},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6991},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7076},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7116},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7145},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7126},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7114},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7115},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.715},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7121},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7154},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7211},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7169},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7221},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7215},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.7036},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6981},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6908},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6797},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6855},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6813},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6806},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6771},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6801},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6808},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6707},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.683},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6778},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6811},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009969,"lxr_nv_fc":0.6823}],"indexCandlestickList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48083,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}