window.pageData = {"fund":{"_id":3000000012158,"name":"汇添富上证50基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"012158","tickerId":12158,"shortName":"汇添富上证50基本面增强指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-01-11T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"status":"normal","setUpDate":"2022-01-11T16:00:00.000Z","setUpAssetScale":210689289.04,"setUpShares":210689289.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfsz50jbmzqzsxzqtzjj","indexId":1000000000016,"index":{"stockCode":"000016","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":16,"name":"上证50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"温琪","stockType":"fund_manager","stockCode":"j101019708","exchange":"fm","tickerId":2317244980}],"hotMetrics":{"fss":{"stockId":3000000012158,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1279,"f_h_s_a":21388,"f_ind_h_s_r_c_1y":0.30010000000000003,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.30010000000000003,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012158,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7918763479511143,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5371546250214518,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.7369713984909634,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.7863374791163913,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.7782561894510226,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.8443063012150325,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.7476603119584055,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.8618700152723571},"fp":{"stockId":3000000012158,"type":"fp","f_p_r_fys":-0.02333230547846621,"f_p_r_m1":0.025026968716289177,"f_p_r_m3":-0.028027823240588945,"f_p_r_m6":-0.025135939263362883,"f_p_r_y1":0.1101764224792614,"f_cagr_p_r_fs":-0.011668753303928026,"f_p_r_d1":-0.0062915064662706355,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":45,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":40,"f_p_r_m3_sirp":0.9487179487179487,"f_p_r_m6_sic":39,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":36,"f_p_r_y1_sirp":1,"f_p_r_y2":0.11591309453904852,"f_p_r_y2_sic":34,"f_p_r_y2_sirp":0.9393939393939394,"f_p_r_y3":0.14813919768003925,"f_p_r_y3_sic":34,"f_p_r_y3_sirp":0.9393939393939394,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000012158,"type":"ff","f_m_f":220213,"f_m_f_r":0.012,"f_c_f":36702,"f_c_f_r":0.002,"f_m_a_c_f":256915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012158,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":0.9502,"f_nv_cr":0.006354585892819342},"f_as":{"stockId":3000000012158,"type":"f_as","f_tas":7131122.426,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012157,"__csrcFundId":10065,"stockCode":"012157","shortName":"汇添富上证50基本面增强指数(012157)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12157,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:05.598Z","status":"normal","exchange":"jj","name":"汇添富上证50基本面增强指数型证券投资基金","fundCollectionId":4000050460000,"followedNum":4,"masterFundShortName":"汇添富上证50基本面增强指数","inceptionDate":"2022-01-11T16:00:00.000Z","setUpDate":"2022-01-11T16:00:00.000Z","setUpAssetScale":9932605.18,"setUpShares":9932605.18,"pinyin":"htfsz50jbmzqzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000016},{"_id":3000000019546,"name":"汇添富上证50基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019546","tickerId":19546,"shortName":"汇添富上证50基本面增强指数D","currency":"CNY","__csrcFundId":10065,"lastUpdated":"2025-01-04T00:32:26.960Z","fundCollectionId":4000050460000,"inceptionDate":"2023-09-24T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfsz50jbmzqzsxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":600036,"holdings":77100,"marketCap":3031572,"netValueRatio":0.1022,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":600519,"holdings":1400,"marketCap":2030000,"netValueRatio":0.0684,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":601318,"holdings":30800,"marketCap":1748824,"netValueRatio":0.0589,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":601857,"holdings":125300,"marketCap":1527407,"netValueRatio":0.0515,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":601899,"holdings":44800,"marketCap":1465856,"netValueRatio":0.0494,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":600276,"holdings":22300,"marketCap":1231406,"netValueRatio":0.0415,"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":3000000012157,"stockId":600900,"holdings":44600,"marketCap":1205984,"netValueRatio":0.0406,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":600030,"holdings":48600,"marketCap":1168344,"netValueRatio":0.0394,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":600690,"holdings":50000,"marketCap":1069000,"netValueRatio":0.036,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012157,"stockId":601166,"holdings":48900,"marketCap":920298,"netValueRatio":0.031,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9502},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9442},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9517},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9636},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9789},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9767},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9765},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9615},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9708},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9684},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9533},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9451},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9407},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9387},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9381},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9322},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9317},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9323},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9317},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.927},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9364},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9356},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9337},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9272},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9303},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.924},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9305},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.909},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9098},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9155},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9227},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.907},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9122},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9133},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9106},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9217},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9148},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9057},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9325},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9435},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9561},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9569},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9547},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9549},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9608},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9648},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.964},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9587},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9673},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9655},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9634},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9749},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9797},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9769},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9772},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9851},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9823},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9776},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9905},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9925},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9926},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9909},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9796},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9847},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9858},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9752},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9691},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9882},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":1.0006},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9876},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9832},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.983},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9774},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9844},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9859},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.988},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9886},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9897},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9958},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9956},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":1.0023},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":1.0033},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":1.0012},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9985},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":1.0065},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":1.0105},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9938},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9729},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9747},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.972},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.976},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9732},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9712},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9716},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9699},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9648},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9615},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9594},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9495},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9583},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.963},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9583},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9624},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9669},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9739},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9701},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9636},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9587},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9627},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9665},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9589},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9594},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9592},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9582},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.954},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9546},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9712},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9747},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9694},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9721},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9807},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9925},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.983},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9791},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9855},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9811},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9833},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9708},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9714},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.973},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9708},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9831},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9857},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9823},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9896},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9803},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9707},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9665},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9654},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9551},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9518},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9671},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9623},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9511},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.955},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9584},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9704},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9587},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9528},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9426},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9453},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9432},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9366},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9359},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9347},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9341},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9462},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9442},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.95},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9523},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9576},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9473},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9446},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9435},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9454},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9365},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9482},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9559},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.952},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.949},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9438},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9355},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9494},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9543},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9374},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9225},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9182},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9097},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9169},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9154},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9145},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.911},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.908},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9026},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9033},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9057},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9047},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.901},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8957},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8905},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8964},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9077},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9053},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.904},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9016},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9065},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9056},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9033},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8962},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8932},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8866},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8849},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8861},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.887},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8855},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8828},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8792},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8815},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8773},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8787},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.875},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8751},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8735},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8714},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.87},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8769},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8778},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8671},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8599},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8565},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8532},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8587},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8596},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8594},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8572},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8609},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8614},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8562},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8589},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8561},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8558},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8543},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8532},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8503},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8545},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.852},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8521},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8562},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8598},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8659},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8649},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8606},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8559},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8576},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8641},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8683},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8559},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8559},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8494},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.849},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8477},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8421},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8364},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8382},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8398},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8385},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8408},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.841},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8427},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8423},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8417},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8428},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8424},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8369},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8364},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.833},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.829},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8231},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8139},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7948},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8463},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8484},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8499},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8512},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.854},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.859},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8546},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8586},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8602},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8536},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8677},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8748},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.874},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8696},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8709},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8513},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.853},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8569},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8529},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8583},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8604},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8507},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8439},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8451},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8473},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.858},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8547},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8499},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.86},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8636},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8536},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8569},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8544},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8587},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8575},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8515},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8512},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8461},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8468},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8437},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8362},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8318},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8412},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8381},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8335},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8297},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8384},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8401},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8389},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8391},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8393},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.844},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8314},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8341},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8406},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8471},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8445},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8413},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8443},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8499},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8698},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8773},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8718},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8721},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8745},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8737},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8652},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8577},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8636},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8677},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8632},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8582},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8557},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.875},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8679},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8693},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8656},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8636},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8568},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.861},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8594},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8538},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8485},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8445},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8507},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8417},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8386},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8455},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8657},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8645},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8608},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8615},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8612},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8696},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8773},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8691},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8806},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8876},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8944},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8728},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8825},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8715},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8656},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8551},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8591},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8677},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8729},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8716},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8749},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8834},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8836},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8781},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8621},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8727},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8742},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8963},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8843},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8985},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8767},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9253},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.9153},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8734},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8594},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8341},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8278},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7988},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.795},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7939},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7895},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7825},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7802},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7823},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7887},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7861},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7953},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.7998},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8022},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8099},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8144},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8228},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8193},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8251},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8289},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8271},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8278},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8278},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8235},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8248},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8298},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8262},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8216},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8122},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8144},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.812},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8114},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8117},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8129},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8095},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8147},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8234},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8277},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8309},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8224},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8304},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8311},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8345},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.846},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8439},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8561},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8658},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8629},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8565},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8614},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8568},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.852},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8522},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8459},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8522},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8461},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8493},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.854},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8533},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8579},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8548},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8483},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8484},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8387},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8431},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8423},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8457},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8444},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8489},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8444},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8438},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8427},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.847},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8463},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8476},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8438},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8588},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8588},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8519},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8543},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8505},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8417},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8454},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.854},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8519},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8512},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8394},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8444},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8499},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012158,"lxr_nv_fc":0.8542}],"indexCandlestickList":[{"stockId":1000000000016,"date":"2026-05-18T16:00:00.000Z","cp":2954.06},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000016,"cp":2934.96},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000016,"cp":2957.6},{"stockId":1000000000016,"date":"2026-05-13T16:00:00.000Z","cp":2996.57},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000016,"cp":3047.25},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000016,"cp":3043.56},{"stockId":1000000000016,"date":"2026-05-10T16:00:00.000Z","cp":3041.63},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000016,"cp":3003.58},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000016,"cp":3029.19},{"stockId":1000000000016,"date":"2026-05-05T16:00:00.000Z","cp":3026.44},{"stockId":1000000000016,"date":"2026-04-29T16:00:00.000Z","cp":2985.5},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000016,"cp":2967.5},{"stockId":1000000000016,"date":"2026-04-27T16:00:00.000Z","cp":2950.42},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000016,"cp":2939.05},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000016,"cp":2945.04},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000016,"cp":2927.93},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000016,"cp":2930.58},{"stockId":1000000000016,"date":"2026-04-20T16:00:00.000Z","cp":2932.07},{"stockId":1000000000016,"date":"2026-04-19T16:00:00.000Z","cp":2933.65},{"stockId":1000000000016,"date":"2026-04-16T16:00:00.000Z","cp":2910.87},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000016,"cp":2939.76},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000016,"cp":2934.22},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000016,"cp":2924.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000016,"cp":2899.47},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000016,"cp":2899.58},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000016,"cp":2884.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000016,"cp":2907.07},{"stockId":1000000000016,"date":"2026-04-06T16:00:00.000Z","cp":2830.52},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000016,"cp":2830.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000016,"cp":2853.45},{"stockId":1000000000016,"date":"2026-03-31T16:00:00.000Z","cp":2878.79},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000016,"cp":2826.12},{"stockId":1000000000016,"date":"2026-03-29T16:00:00.000Z","cp":2833.21},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000016,"cp":2837.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000016,"cp":2824.67},{"stockId":1000000000016,"date":"2026-03-24T16:00:00.000Z","cp":2859.53},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000016,"cp":2830.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000016,"cp":2792.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000016,"cp":2883.86},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000016,"cp":2916.23},{"stockId":1000000000016,"date":"2026-03-17T16:00:00.000Z","cp":2961.43},{"stockId":1000000000016,"date":"2026-03-16T16:00:00.000Z","cp":2963.58},{"stockId":1000000000016,"date":"2026-03-15T16:00:00.000Z","cp":2954.09},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000016,"cp":2956.85},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000016,"cp":2971.56},{"stockId":1000000000016,"date":"2026-03-10T16:00:00.000Z","cp":2985.34},{"stockId":1000000000016,"date":"2026-03-09T16:00:00.000Z","cp":2981.84},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000016,"cp":2962.99},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000016,"cp":2992.7},{"stockId":1000000000016,"date":"2026-03-04T16:00:00.000Z","cp":2988.45},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000016,"cp":2974.21},{"stockId":1000000000016,"date":"2026-03-02T16:00:00.000Z","cp":3014.27},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000016,"cp":3046.47},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000016,"cp":3039.43},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000016,"cp":3035.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000016,"cp":3054.92},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000016,"cp":3041.32},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000016,"cp":3034.35},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000016,"cp":3079.73},{"stockId":1000000000016,"date":"2026-02-10T16:00:00.000Z","cp":3088.46},{"stockId":1000000000016,"date":"2026-02-09T16:00:00.000Z","cp":3087.41},{"stockId":1000000000016,"date":"2026-02-08T16:00:00.000Z","cp":3081.78},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000016,"cp":3037.86},{"stockId":1000000000016,"date":"2026-02-04T16:00:00.000Z","cp":3059.01},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000016,"cp":3069.24},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000016,"cp":3034.58},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000016,"cp":3003.14},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000016,"cp":3066.5},{"stockId":1000000000016,"date":"2026-01-28T16:00:00.000Z","cp":3110.91},{"stockId":1000000000016,"date":"2026-01-27T16:00:00.000Z","cp":3060.56},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000016,"cp":3052.39},{"stockId":1000000000016,"date":"2026-01-25T16:00:00.000Z","cp":3049.59},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000016,"cp":3032.19},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000016,"cp":3053.13},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000016,"cp":3067.18},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000016,"cp":3070.65},{"stockId":1000000000016,"date":"2026-01-18T16:00:00.000Z","cp":3075.94},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000016,"cp":3079.76},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000016,"cp":3105.58},{"stockId":1000000000016,"date":"2026-01-13T16:00:00.000Z","cp":3112.07},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000016,"cp":3132.93},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000016,"cp":3143.74},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000016,"cp":3134.32},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000016,"cp":3122.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000016,"cp":3145.12},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000016,"cp":3158.76},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000016,"cp":3099.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000016,"cp":3031.13},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000016,"cp":3036.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000016,"cp":3034.63},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000016,"cp":3045.4},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000016,"cp":3032.84},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000016,"cp":3025.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000016,"cp":3027.52},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000016,"cp":3020.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000016,"cp":3004.34},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000016,"cp":2998.52},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000016,"cp":2991.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000016,"cp":2954.79},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000016,"cp":2987.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000016,"cp":2994.64},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000016,"cp":2977.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000016,"cp":2988.64},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000016,"cp":2997.96},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000016,"cp":3019.36},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000016,"cp":3002.01},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000016,"cp":2974.34},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000016,"cp":2963.08},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000016,"cp":2978.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000016,"cp":2993.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000016,"cp":2969.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000016,"cp":2972.27},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000016,"cp":2971.8},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000016,"cp":2968.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000016,"cp":2950.56},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000016,"cp":2955.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000016,"cp":3008.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000016,"cp":3020.35},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000016,"cp":3003.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000016,"cp":3012.07},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000016,"cp":3038.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000016,"cp":3073.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000016,"cp":3044.3},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000016,"cp":3034.63},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000016,"cp":3053.86},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000016,"cp":3038.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000016,"cp":3044.74},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000016,"cp":3007.97},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000016,"cp":3012.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000016,"cp":3016.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000016,"cp":3011.55},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000016,"cp":3046.61},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000016,"cp":3063.02},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000016,"cp":3050.42},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000016,"cp":3069.53},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000016,"cp":3045.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000016,"cp":3026.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000016,"cp":3010.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000016,"cp":3007.26},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000016,"cp":2974.86},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000016,"cp":2967.77},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000016,"cp":3019.2},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000016,"cp":3001.35},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000016,"cp":2961.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000016,"cp":2967.21},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000016,"cp":2974.85},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000016,"cp":3020.6},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000016,"cp":2988.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000016,"cp":2973.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000016,"cp":2941.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000016,"cp":2952.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000016,"cp":2939.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000016,"cp":2919.51},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000016,"cp":2922.18},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000016,"cp":2909.74},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000016,"cp":2912.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000016,"cp":2952.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000016,"cp":2947.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000016,"cp":2962.62},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000016,"cp":2968.54},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000016,"cp":2983.08},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000016,"cp":2939.59},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000016,"cp":2928.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000016,"cp":2939.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000016,"cp":2942.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000016,"cp":2910.47},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000016,"cp":2960.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000016,"cp":2992.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000016,"cp":2981.2},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000016,"cp":2976.47},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000016,"cp":2960.73},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000016,"cp":2918.38},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000016,"cp":2969.78},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000016,"cp":2989.85},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000016,"cp":2928.61},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000016,"cp":2862.18},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000016,"cp":2846.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000016,"cp":2812.42},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000016,"cp":2838.87},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000016,"cp":2832.88},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000016,"cp":2829.47},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000016,"cp":2812.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000016,"cp":2807.01},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000016,"cp":2789.9},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000016,"cp":2789.17},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000016,"cp":2798.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000016,"cp":2797.42},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000016,"cp":2790.73},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000016,"cp":2769.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000016,"cp":2754.13},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000016,"cp":2775.99},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000016,"cp":2819.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000016,"cp":2808.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000016,"cp":2802.77},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000016,"cp":2795.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000016,"cp":2812.44},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000016,"cp":2801.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000016,"cp":2792.18},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000016,"cp":2772.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000016,"cp":2764.52},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000016,"cp":2744.26},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000016,"cp":2740.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000016,"cp":2747.23},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000016,"cp":2757.81},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000016,"cp":2756.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000016,"cp":2756.93},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000016,"cp":2739.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000016,"cp":2747.19},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000016,"cp":2731.53},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000016,"cp":2740.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000016,"cp":2724.55},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000016,"cp":2722.55},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000016,"cp":2717.71},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000016,"cp":2711.99},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000016,"cp":2707.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000016,"cp":2738.47},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000016,"cp":2747.73},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000016,"cp":2715.92},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000016,"cp":2684.78},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000016,"cp":2673.72},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000016,"cp":2665.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000016,"cp":2679.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000016,"cp":2683.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000016,"cp":2685.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000016,"cp":2676.43},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000016,"cp":2691.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000016,"cp":2692.14},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000016,"cp":2676.4},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000016,"cp":2686.83},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000016,"cp":2688.85},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000016,"cp":2692.13},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000016,"cp":2690.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000016,"cp":2687.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000016,"cp":2678.7},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000016,"cp":2690.89},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000016,"cp":2683.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000016,"cp":2685.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000016,"cp":2699.42},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000016,"cp":2711.85},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000016,"cp":2733.63},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000016,"cp":2728.43},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000016,"cp":2716.63},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000016,"cp":2705.09},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000016,"cp":2716.66},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000016,"cp":2740.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000016,"cp":2753.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000016,"cp":2708.06},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000016,"cp":2702.62},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000016,"cp":2684.01},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000016,"cp":2679.51},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000016,"cp":2670.7},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000016,"cp":2647.72},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000016,"cp":2633.16},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000016,"cp":2645.51},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000016,"cp":2651.23},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000016,"cp":2648.81},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000016,"cp":2655.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000016,"cp":2648.83},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000016,"cp":2656.54},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000016,"cp":2652.81},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000016,"cp":2657.64},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000016,"cp":2659.9},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000016,"cp":2658.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000016,"cp":2634.59},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000016,"cp":2628.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000016,"cp":2619.58},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000016,"cp":2612.62},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000016,"cp":2597.1},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000016,"cp":2574.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000016,"cp":2516.97},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000016,"cp":2662.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000016,"cp":2658.62},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000016,"cp":2662.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000016,"cp":2665.63},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000016,"cp":2679.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000016,"cp":2690.84},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000016,"cp":2677.31},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000016,"cp":2691.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000016,"cp":2693.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000016,"cp":2675.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000016,"cp":2718.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000016,"cp":2746.96},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000016,"cp":2739.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000016,"cp":2737.92},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000016,"cp":2740.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000016,"cp":2664.62},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000016,"cp":2669.01},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000016,"cp":2682.22},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000016,"cp":2668.81},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000016,"cp":2682.02},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000016,"cp":2683.95},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000016,"cp":2641.45},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000016,"cp":2621.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000016,"cp":2628.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000016,"cp":2638.96},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000016,"cp":2679.08},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000016,"cp":2666.66},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000016,"cp":2643.23},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000016,"cp":2674.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000016,"cp":2682.24},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000016,"cp":2648.17},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000016,"cp":2663.6},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000016,"cp":2651.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000016,"cp":2664.48},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000016,"cp":2660.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000016,"cp":2641.13},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000016,"cp":2640.05},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000016,"cp":2614.32},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000016,"cp":2621.04},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000016,"cp":2608.09},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000016,"cp":2580.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000016,"cp":2561.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000016,"cp":2583.65},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000016,"cp":2579.1},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000016,"cp":2567.48},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000016,"cp":2551.35},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000016,"cp":2584.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000016,"cp":2589.07},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000016,"cp":2582.49},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000016,"cp":2580.12},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000016,"cp":2591.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000016,"cp":2598.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000016,"cp":2553.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000016,"cp":2560.25},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000016,"cp":2579.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000016,"cp":2597.45},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000016,"cp":2593.97},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000016,"cp":2579.96},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000016,"cp":2587.13},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000016,"cp":2610.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000016,"cp":2684.77},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000016,"cp":2718.75},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000016,"cp":2701.7},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000016,"cp":2702.6},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000016,"cp":2710.16},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000016,"cp":2702.28},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000016,"cp":2671.2},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000016,"cp":2648.46},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000016,"cp":2661.72},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000016,"cp":2671.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000016,"cp":2652.35},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000016,"cp":2641.56},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000016,"cp":2638.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000016,"cp":2702.27},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000016,"cp":2676.55},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000016,"cp":2689.33},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000016,"cp":2667.59},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000016,"cp":2665.43},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000016,"cp":2635.56},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000016,"cp":2648.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000016,"cp":2652.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000016,"cp":2639.04},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000016,"cp":2624.96},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000016,"cp":2610.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000016,"cp":2625.76},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000016,"cp":2592.74},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000016,"cp":2582.05},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000016,"cp":2601.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000016,"cp":2680.8},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000016,"cp":2676.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000016,"cp":2671.19},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000016,"cp":2678.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000016,"cp":2671.45},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000016,"cp":2704.15},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000016,"cp":2728.23},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000016,"cp":2712.27},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000016,"cp":2753.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000016,"cp":2765.54},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000016,"cp":2797.86},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000016,"cp":2706.61},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000016,"cp":2727.67},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000016,"cp":2675.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000016,"cp":2651.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000016,"cp":2633.12},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000016,"cp":2634.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000016,"cp":2667.94},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000016,"cp":2686.29},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000016,"cp":2683.32},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000016,"cp":2680.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000016,"cp":2708.05},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000016,"cp":2692.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000016,"cp":2681.06},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000016,"cp":2681.91},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000016,"cp":2610.47},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000016,"cp":2650.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000016,"cp":2655.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000016,"cp":2723.18},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000016,"cp":2680.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000016,"cp":2739.05},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000016,"cp":2680.71},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000016,"cp":2853.14},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000016,"cp":2755.4},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000016,"cp":2571.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000016,"cp":2498.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000016,"cp":2386.32},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000016,"cp":2352.14},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000016,"cp":2243.02},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000016,"cp":2233.26},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000016,"cp":2229.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000016,"cp":2218.66},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000016,"cp":2205.81},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000016,"cp":2209.56},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000016,"cp":2220.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000016,"cp":2235.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000016,"cp":2232.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000016,"cp":2263.56},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000016,"cp":2275.12},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000016,"cp":2271.81},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000016,"cp":2291.18},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000016,"cp":2299.93},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000016,"cp":2335.21},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000016,"cp":2317.66},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000016,"cp":2336.15},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000016,"cp":2350.41},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000016,"cp":2352.27},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000016,"cp":2355.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000016,"cp":2341.15},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000016,"cp":2339.07},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000016,"cp":2346.64},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000016,"cp":2357.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000016,"cp":2345.05},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000016,"cp":2335.94},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000016,"cp":2306.12},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000016,"cp":2317.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000016,"cp":2316.91},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000016,"cp":2317.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000016,"cp":2320.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000016,"cp":2314.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000016,"cp":2313.34},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000016,"cp":2328.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000016,"cp":2343.72},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000016,"cp":2360.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000016,"cp":2375.39},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000016,"cp":2335.31},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000016,"cp":2348.48},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000016,"cp":2355.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000016,"cp":2369.72},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000016,"cp":2390.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000016,"cp":2396.67},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000016,"cp":2432.55},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000016,"cp":2456.79},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000016,"cp":2444.51},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000016,"cp":2432.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000016,"cp":2424.76},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000016,"cp":2420.52},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000016,"cp":2412.62},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000016,"cp":2396.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000016,"cp":2381.83},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000016,"cp":2389.38},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000016,"cp":2371.69},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000016,"cp":2386},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000016,"cp":2407.9},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000016,"cp":2414.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000016,"cp":2416.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000016,"cp":2405.47},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000016,"cp":2394.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000016,"cp":2388.56},{"stockId":1000000000016,"date":"2024-06-25T16:00:00.000Z","cp":2398.26},{"stockId":1000000000016,"date":"2024-06-24T16:00:00.000Z","cp":2394.22},{"stockId":1000000000016,"date":"2024-06-23T16:00:00.000Z","cp":2404.08},{"stockId":1000000000016,"date":"2024-06-20T16:00:00.000Z","cp":2398.96},{"stockId":1000000000016,"date":"2024-06-19T16:00:00.000Z","cp":2408.34},{"stockId":1000000000016,"date":"2024-06-18T16:00:00.000Z","cp":2413.97},{"stockId":1000000000016,"date":"2024-06-17T16:00:00.000Z","cp":2415.43},{"stockId":1000000000016,"date":"2024-06-16T16:00:00.000Z","cp":2416.34},{"stockId":1000000000016,"date":"2024-06-13T16:00:00.000Z","cp":2426.51},{"stockId":1000000000016,"date":"2024-06-12T16:00:00.000Z","cp":2412.07},{"stockId":1000000000016,"date":"2024-06-11T16:00:00.000Z","cp":2423.61},{"stockId":1000000000016,"date":"2024-06-10T16:00:00.000Z","cp":2423.62},{"stockId":1000000000016,"date":"2024-06-06T16:00:00.000Z","cp":2457.26},{"stockId":1000000000016,"date":"2024-06-05T16:00:00.000Z","cp":2467.89},{"stockId":1000000000016,"date":"2024-06-04T16:00:00.000Z","cp":2468.19},{"stockId":1000000000016,"date":"2024-06-03T16:00:00.000Z","cp":2483.32},{"stockId":1000000000016,"date":"2024-06-02T16:00:00.000Z","cp":2469.02},{"stockId":1000000000016,"date":"2024-05-30T16:00:00.000Z","cp":2462.18},{"stockId":1000000000016,"date":"2024-05-29T16:00:00.000Z","cp":2473.76},{"stockId":1000000000016,"date":"2024-05-28T16:00:00.000Z","cp":2493.17},{"stockId":1000000000016,"date":"2024-05-27T16:00:00.000Z","cp":2490.16},{"stockId":1000000000016,"date":"2024-05-26T16:00:00.000Z","cp":2497.6},{"stockId":1000000000016,"date":"2024-05-23T16:00:00.000Z","cp":2474.43},{"stockId":1000000000016,"date":"2024-05-22T16:00:00.000Z","cp":2500.82},{"stockId":1000000000016,"date":"2024-05-21T16:00:00.000Z","cp":2529.04},{"stockId":1000000000016,"date":"2024-05-20T16:00:00.000Z","cp":2525.23}],"bondIndexCandlestickList":[],"index":{"_id":1000000000016,"stockCode":"000016","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":23432,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":16,"name":"上证50","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000016_Index_Methodology_cn.pdf","launchDate":"2004-01-01T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:58.663Z","description":"上证50指数以上证180指数样本为样本空间，挑选上海证券市场规模大、流动性好的最具代表性的50只证券作为样本，综合反映上海证券市场最具市场影响力的一批龙头企业的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000016factsheet.pdf","basicDate":"2003-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证50指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700016,"memoNum":91,"constituentsMarkets":["a"],"pinyin":"sz50","hotSpots":[""],"calculationMethod":"grading_weighted"}}