window.pageData = {"fund":{"_id":3000000014068,"stockCode":"014068","shortName":"工银悦享混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14068,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"工银瑞信悦享混合型证券投资基金","fundCollectionId":4000050470000,"masterFundShortName":"工银悦享混合","inceptionDate":"2021-12-16T16:00:00.000Z","followedNum":2,"setUpDate":"2021-12-16T16:00:00.000Z","setUpAssetScale":195416860.77,"setUpShares":195416860.77,"pinyin":"gyrxyxhhxzqtzjj","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":"陈丹琳","stockType":"fund_manager","stockCode":"db20247307","exchange":"fm","tickerId":30412142030}],"hotMetrics":{"fss":{"stockId":3000000014068,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9845999999999999,"f_ins_h_s_r_c_hy":0.14149999999999985,"f_ins_h_s_r_c_1y":0.15369999999999984,"f_ind_h_s_r":0.0154,"f_ind_h_s_r_c_hy":-0.1415,"f_ind_h_s_r_c_1y":-0.1537,"f_h_a":411,"f_h_s_a":191144,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014068,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.7605696484201158,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.9534606205250596,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.9241477584128028,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.45658835546475995,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.344053762150486,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.5678964401294498,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.3435786435786436,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.8410480349344979},"fp":{"stockId":3000000014068,"type":"fp","f_p_r_fys":0.0065742167437092824,"f_p_r_m1":-0.05057649452572388,"f_p_r_m3":-0.08291998128217071,"f_p_r_m6":0.08097076668505387,"f_p_r_y1":0.43176504967855145,"f_cagr_p_r_fs":-0.004592514702341788,"f_p_r_d1":0.0007245326764235838,"f_p_r_y2":0.25983543327333325,"f_p_r_y3":0.35983902303635507,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000014068,"type":"ff","f_m_f":427296,"f_m_f_r":0.012,"f_c_f":71216,"f_c_f_r":0.002,"f_m_a_c_f":498512,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014068,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.9799,"f_nv_cr":-0.03685865932769805},"f_as":{"stockId":3000000014068,"type":"f_as","f_tas":280333930.3044,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014069,"name":"工银瑞信悦享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014069","tickerId":14069,"shortName":"工银悦享混合C","currency":"CNY","__csrcFundId":10401,"lastUpdated":"2025-01-04T00:32:14.355Z","inceptionDate":"2021-12-16T16:00:00.000Z","fundCollectionId":4000050470000,"followedNum":1,"status":"normal","setUpDate":"2021-12-16T16:00:00.000Z","setUpAssetScale":10994214.45,"setUpShares":10994214.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":601899,"holdings":745100,"marketCap":24379672,"netValueRatio":0.0865,"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":3000000014068,"stockId":1000000000000883,"holdings":803000,"marketCap":19852247,"netValueRatio":0.0704,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":408,"holdings":247500,"marketCap":19619325,"netValueRatio":0.0696,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":792,"holdings":496800,"marketCap":18381600,"netValueRatio":0.0652,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":1000000000002259,"holdings":116584,"marketCap":17921478,"netValueRatio":0.0636,"quarterlyChange":0.19246575342465788,"stock":{"exchange":"hk","stockType":"company","stockCode":"02259","tickerId":2259,"name":"紫金黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":1000000000001818,"holdings":527037,"marketCap":14770123,"netValueRatio":0.0524,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":1000000000001378,"holdings":458500,"marketCap":14071980,"netValueRatio":0.0499,"quarterlyChange":0.06560392397302328,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":1000000000001208,"holdings":2176000,"marketCap":13871780,"netValueRatio":0.0492,"quarterlyChange":-0.17673888255416137,"stock":{"stockCode":"01208","exchange":"hk","stockType":"company","tickerId":1208,"name":"五矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":1000000000002099,"holdings":98500,"marketCap":13149950,"netValueRatio":0.0466,"quarterlyChange":-0.03632887189292655,"stock":{"stockCode":"02099","exchange":"hk","stockType":"company","tickerId":2099,"name":"中国黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014068,"stockId":1000000000001138,"holdings":592000,"marketCap":9372125,"netValueRatio":0.0332,"quarterlyChange":0.8677083333333326,"stock":{"stockCode":"01138","exchange":"hk","stockType":"company","tickerId":1138,"name":"中远海能"}}],"lastFsMetrics":{"latestTurnoverRate":2.355814327047276,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9799},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0174},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0543},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.04},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0374},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0504},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0406},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0392},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0105},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0301},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9959},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0133},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0278},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0216},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0393},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0471},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0507},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0431},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0542},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0321},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0393},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0244},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.031},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0432},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.049},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0003},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9957},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.999},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0105},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9767},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.003},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9893},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9729},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9997},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.987},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9455},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9739},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.979},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0339},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0335},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.049},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0662},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0969},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1038},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1069},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0994},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1089},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1244},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1381},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1462},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.211},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.172},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1441},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.146},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1102},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0685},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1147},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1085},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0807},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0785},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0562},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0576},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.104},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0943},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.055},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1303},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.224},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.2211},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1622},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1593},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.1164},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.087},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0951},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0735},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0696},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0667},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0742},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0659},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0632},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0427},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.041},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0229},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0394},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.042},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":1.0035},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9735},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9659},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9518},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.979},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9563},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9612},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9561},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9538},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9324},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.918},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9227},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8973},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.915},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9217},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9063},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9116},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9003},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9247},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9325},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9088},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9032},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8922},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8962},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8827},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8771},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8717},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8681},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8561},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8524},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8812},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8824},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8709},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8901},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9065},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9215},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8967},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8893},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8975},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8979},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9006},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8744},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8721},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8946},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8978},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9041},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9046},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.882},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8984},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8802},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8672},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.866},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8737},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8602},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.862},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8818},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8825},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8603},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8928},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8938},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9281},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.9029},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8865},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8692},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8807},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8697},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8588},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8624},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8517},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8596},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8626},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8715},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8766},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8639},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8563},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8602},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8642},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8696},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8385},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8702},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8644},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8633},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8299},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8059},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8046},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.824},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8261},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8034},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7995},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7927},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7901},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7993},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8021},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7931},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7931},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7723},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7742},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7797},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7744},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.782},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7748},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7665},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7577},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7618},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7742},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7732},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.762},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7566},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7626},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7612},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7645},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7576},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7536},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7439},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7342},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7328},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7268},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7201},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7151},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7134},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7188},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7187},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7337},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7332},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7267},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7293},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7158},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7157},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7148},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7126},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.709},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7053},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7015},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7028},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7136},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7116},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7226},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7295},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7296},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7167},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7106},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7047},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6998},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6943},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7004},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6948},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6904},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6921},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6891},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6871},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6964},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7014},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.703},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6865},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6812},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6821},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6844},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6907},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6852},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6797},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.682},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6818},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.686},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6852},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.679},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.678},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6804},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6794},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6816},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6828},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6974},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6961},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6843},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6867},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.688},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6828},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6826},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6716},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6689},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6539},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6489},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6388},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6897},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6974},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7047},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7028},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7035},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7056},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7029},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7065},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7051},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6971},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7086},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7123},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7118},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.704},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7061},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6958},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6928},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6917},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6906},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6901},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6833},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.675},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.668},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6666},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6641},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6734},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6745},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6728},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6831},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6868},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6852},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6839},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6842},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6858},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6959},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6898},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6946},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7011},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6988},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6945},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6911},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6892},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6924},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6867},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6798},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6819},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6858},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6882},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6932},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.692},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6801},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6866},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.682},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6791},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6793},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6793},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6827},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.681},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6841},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6784},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6861},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6866},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6809},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.682},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6819},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6824},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.678},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.672},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6809},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6847},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6837},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6856},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6899},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7079},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7061},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7039},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7061},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6969},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6924},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6982},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6923},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6853},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6812},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6786},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6885},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6828},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6831},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6859},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7025},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7009},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6983},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6928},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6922},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.692},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7052},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7023},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7233},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7381},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7476},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7318},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7442},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7314},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7297},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.719},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7237},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7365},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7426},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7438},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7553},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7578},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7552},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7532},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.752},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7382},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7461},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7371},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7621},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7467},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.748},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.721},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7618},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7624},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7382},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7297},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.717},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7116},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6875},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6824},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6727},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6621},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6515},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6434},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.639},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6452},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6433},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6606},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6632},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6678},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6852},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6933},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7002},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7035},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7089},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7156},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7147},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7108},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7135},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7127},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7098},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7176},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7072},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7013},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.695},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6987},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6955},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.692},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.685},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6901},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6791},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6866},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7054},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.715},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7116},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6965},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7083},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7027},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.6984},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7238},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.72},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7399},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7434},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7638},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7589},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.785},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7853},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7778},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7874},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7766},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8029},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7964},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7979},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7907},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7862},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7884},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7833},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7706},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7707},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7511},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.769},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7739},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7743},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7801},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7882},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7775},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7638},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.759},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.77},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7731},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7803},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7679},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7919},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7855},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7677},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7826},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7799},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7832},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7843},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8056},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.797},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7915},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7707},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7713},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7828},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.7901},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014068,"lxr_nv_fc":0.8046}],"indexCandlestickList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48476,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}