window.pageData = {"fund":{"_id":3000000010393,"stockCode":"010393","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10393,"masterFundFlag":1,"status":"normal","name":"工银瑞信健康生活混合型证券投资基金","exchange":"jj","followedNum":12,"inceptionDate":"2020-11-08T16:00:00.000Z","shortName":"工银健康生活混合A","fundCollectionId":4000050470000,"currency":"CNY","masterFundShortName":"工银健康生活混合","setUpDate":"2020-11-08T16:00:00.000Z","setUpAssetScale":3560972460.42,"setUpShares":3560972460.42,"pinyin":"gyrxjkshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"谭冬寒","stockType":"fund_manager","stockCode":"db20487648","exchange":"fm","tickerId":200408168310}],"hotMetrics":{"fss":{"stockId":3000000010393,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0042,"f_ins_h_s_r_c_hy":0.0004999999999999996,"f_ins_h_s_r_c_1y":-0.0018999999999999998,"f_ind_h_s_r":0.9958,"f_ind_h_s_r_c_hy":-0.0004999999999999449,"f_ind_h_s_r_c_1y":0.0019000000000000128,"f_h_a":20952,"f_h_s_a":46568,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010393,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.6126556939501779,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.9751573009329573,"f_p_r_m3_ssc":9096,"f_p_r_m3_ssrp":0.7702034084661902,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.8454638355853299,"f_p_r_y1_ssc":8335,"f_p_r_y1_ssrp":0.521478281737461,"f_p_r_y2_ssc":7729,"f_p_r_y2_ssrp":0.5392080745341615,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.7838383838383839,"f_cagr_p_r_fs_ssc":9137,"f_cagr_p_r_fs_ssrp":0.9200963222416813,"f_p_r_y5_ssc":4321,"f_p_r_y5_ssrp":0.9025462962962963},"fp":{"stockId":3000000010393,"type":"fp","f_p_r_fys":0.04479283314669713,"f_p_r_m1":-0.02541782729805009,"f_p_r_m3":-0.01662958191825714,"f_p_r_m6":-0.004505038529934002,"f_p_r_y1":0.2843377179565614,"f_cagr_p_r_fs":-0.031236285440953693,"f_p_r_d1":-0.006966947504860599,"f_p_r_y2":0.30998439937597566,"f_p_r_y3":0.07626249679569508,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_y5":-0.262774363476733},"ff":{"stockId":3000000010393,"type":"ff","f_m_f":5260670,"f_m_f_r":0.012,"f_c_f":876778,"f_c_f_r":0.002,"f_m_a_c_f":6137448,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010393,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":0.8397,"f_nv_cr":0.011443025776921134},"f_as":{"stockId":3000000010393,"type":"f_as","f_tas":795817273.9176,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010394,"name":"工银瑞信健康生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-08T16:00:00.000Z","stockCode":"010394","tickerId":10394,"shortName":"工银健康生活混合C","__csrcFundId":8261,"lastUpdated":"2025-01-04T00:32:06.460Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050470000,"currency":"CNY","status":"normal","setUpDate":"2020-11-08T16:00:00.000Z","setUpAssetScale":376929445.89,"setUpShares":376929445.89,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxjkshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":603259,"holdings":976904,"marketCap":95834282,"netValueRatio":0.1017,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000006990,"holdings":226849,"marketCap":92136309,"netValueRatio":0.0978,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":600276,"holdings":1237201,"marketCap":68318239,"netValueRatio":0.0725,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":2821,"holdings":546780,"marketCap":60566820,"netValueRatio":0.0643,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000001530,"holdings":2732000,"marketCap":54612647,"netValueRatio":0.058,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000001177,"holdings":7595000,"marketCap":39498370,"netValueRatio":0.0419,"quarterlyChange":-0.04692556634304246,"stock":{"stockCode":"01177","exchange":"hk","stockType":"company","tickerId":1177,"name":"中国生物制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000002268,"holdings":679500,"marketCap":34917935,"netValueRatio":0.0371,"quarterlyChange":-0.04197530864197552,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000006160,"holdings":225047,"marketCap":34097820,"netValueRatio":0.0362,"quarterlyChange":-0.04294478527607337,"stock":{"stockCode":"06160","exchange":"hk","stockType":"company","tickerId":6160,"name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":688266,"holdings":319701,"marketCap":31586458,"netValueRatio":0.0335,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010393,"stockId":1000000000009606,"holdings":106600,"marketCap":27766128,"netValueRatio":0.0295,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}}],"lastFsMetrics":{"latestTurnoverRate":1.7101404801279991,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8397},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8302},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8473},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8381},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8471},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8428},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8462},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8364},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8398},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8313},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8569},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8562},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8646},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8687},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8875},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8838},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8602},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8571},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8616},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8554},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.861},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8654},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.867},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8776},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8733},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8172},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8138},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8132},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.772},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.779},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7738},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7431},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7717},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7846},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8016},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.792},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7859},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7684},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7769},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7919},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8054},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7742},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7867},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7558},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7421},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7526},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7784},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8021},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7962},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8224},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8242},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8357},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8446},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8539},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8532},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8319},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8247},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8239},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8205},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8106},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8022},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8262},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.84},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8425},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8373},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8365},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8513},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8436},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8562},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.858},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8683},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8901},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8945},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9018},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9069},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8876},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.889},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8776},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8802},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8504},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8424},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8037},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8107},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8182},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.831},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8329},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8315},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8364},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8331},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.839},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.818},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8181},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.81},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8227},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8505},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8457},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8452},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8447},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8493},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8551},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8541},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.839},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.848},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8621},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8668},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8695},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8715},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8591},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8549},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.83},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8575},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8578},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8653},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8869},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8897},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8566},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8435},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8497},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.84},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.858},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8583},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8868},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8871},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.854},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8693},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8643},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8758},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8659},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8582},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.873},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8882},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.884},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8746},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8961},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8824},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8564},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8964},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9135},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9445},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9592},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9351},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9265},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9517},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9414},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9371},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9566},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.943},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9532},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9505},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9518},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9549},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9529},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9422},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9588},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9716},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9818},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9751},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9299},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9688},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9552},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.956},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9135},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8837},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8941},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9268},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9369},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9226},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9127},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9001},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9105},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9285},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9219},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9088},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9009},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8686},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8732},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8669},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8697},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8906},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8973},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8777},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8794},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8958},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8986},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.9109},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8788},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8478},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8567},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8434},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8428},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8468},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8548},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8449},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8102},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.8088},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.791},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7773},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.766},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7701},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7611},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7629},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7802},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7712},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7504},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7526},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.743},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7338},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7383},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7516},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7509},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7365},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7212},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7214},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7373},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7362},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7652},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7688},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.784},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7615},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7679},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7558},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7343},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7234},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7351},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7171},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7071},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.7068},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.682},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6754},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6894},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6906},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6952},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6821},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6607},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6517},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6434},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6438},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6407},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6344},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6538},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6509},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6484},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6665},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6618},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6575},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.646},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6502},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6589},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6488},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6513},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6278},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6225},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6246},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6234},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.638},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6474},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.631},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6146},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5985},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5957},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5857},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6747},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6817},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6869},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6625},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6669},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6653},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6343},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6273},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.631},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.633},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6525},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6512},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6472},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6296},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6285},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6076},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6095},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6151},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6129},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6172},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6212},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.61},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6052},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6071},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6076},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.628},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6251},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6105},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6173},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6309},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6077},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5967},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5937},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5946},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5918},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.573},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5785},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.578},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5853},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5795},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5765},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5623},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5616},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5613},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5553},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.557},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5588},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5606},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5528},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5458},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5488},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5558},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5402},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5412},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5439},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5432},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5495},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5557},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5515},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5562},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5661},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5724},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5702},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5728},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5736},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5763},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5714},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5767},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5776},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5799},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5767},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5811},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5918},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6039},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6029},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6034},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.61},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6023},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5909},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.594},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.602},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.602},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.596},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5886},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5988},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5815},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5779},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5746},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5976},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6017},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5797},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5747},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.587},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5959},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.612},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6198},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6176},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6141},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6186},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6072},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6089},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6018},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5933},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5864},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5917},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6014},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6113},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6115},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6048},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6145},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6125},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6079},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6078},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5931},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5974},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5999},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6123},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6119},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6268},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6225},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.657},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6252},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5799},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5506},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5322},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5256},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5123},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5179},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5215},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5233},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5187},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5176},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5245},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5207},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5276},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5287},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5355},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5335},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5317},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5285},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5363},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5326},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5272},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5283},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.528},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.53},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5336},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.534},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5345},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5398},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.543},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5406},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5379},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5461},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.55},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5431},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5474},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5445},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5471},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5403},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5399},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5383},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5434},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5238},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5294},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5394},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5363},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5396},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5458},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5611},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5554},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5577},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5525},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5454},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5465},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5527},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5496},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5393},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.547},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5475},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5599},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5467},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5528},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5569},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.563},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5582},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5582},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5633},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5728},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5659},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5671},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5734},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5764},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5881},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5931},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.5987},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6013},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6065},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6095},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6063},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6116},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6155},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6188},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6075},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6083},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6076},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6114},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6148},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6174},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6112},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6184},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6224},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6287},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6347},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6336},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6376},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6404},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6469},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010393,"lxr_nv_fc":0.6434}],"indexCandlestickList":[{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48407,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}