window.pageData = {"fund":{"_id":3000000014199,"stockCode":"014199","shortName":"建信沃信一年持有混合A","masterFundShortName":"建信沃信一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14199,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"建信沃信一年持有期混合型证券投资基金","fundCollectionId":4000050500000,"inceptionDate":"2022-01-18T16:00:00.000Z","followedNum":2,"setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":2249713997.13,"setUpShares":2249713997.13,"pinyin":"jxwxyncyqhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"刘克飞","stockType":"fund_manager","stockCode":"db20574934","exchange":"fm","tickerId":121106182590}],"hotMetrics":{"fss":{"stockId":3000000014199,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0005,"f_ins_h_s_r_c_hy":0.00009999999999999999,"f_ins_h_s_r_c_1y":-0.00009999999999999994,"f_ind_h_s_r":0.9995,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ind_h_s_r_c_1y":0.00010000000000010001,"f_h_a":13571,"f_h_s_a":85284,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014199,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.42089452603471295,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.2629469122426869,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.290676016215624,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.43892480435522285,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.3136832015336688,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.4339671452593455,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.6274312058781155,"f_cagr_p_r_fs_ssc":9174,"f_cagr_p_r_fs_ssrp":0.8675460590864493},"fp":{"stockId":3000000014199,"type":"fp","f_p_r_fys":0.08557935959456353,"f_p_r_m1":0.07272934213521509,"f_p_r_m3":0.0838316467341309,"f_p_r_m6":0.1081716637272192,"f_p_r_y1":0.4728863884982004,"f_cagr_p_r_fs":-0.013573050141598153,"f_p_r_d1":-1.1102230246251565e-16,"f_p_r_y2":0.3911439114391131,"f_p_r_y3":0.1432557011159621,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000014199,"type":"ff","f_m_f":7003913,"f_m_f_r":0.012,"f_c_f":1167318,"f_c_f_r":0.002,"f_m_a_c_f":8171231,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014199,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":0.9425,"f_nv_cr":0.01606295817162584},"f_as":{"stockId":3000000014199,"type":"f_as","f_tas":756168924.7908,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014200,"name":"建信沃信一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014200","tickerId":14200,"shortName":"建信沃信一年持有混合C","currency":"CNY","__csrcFundId":10672,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.700Z","inceptionDate":"2022-01-18T16:00:00.000Z","fundCollectionId":4000050500000,"followedNum":0,"status":"normal","setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":280304285.65,"setUpShares":280304285.65,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxwxyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":300750,"holdings":206244,"marketCap":82848214,"netValueRatio":0.0988,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":1000000000000700,"holdings":179500,"marketCap":76708930,"netValueRatio":0.0914,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":1000000000001211,"holdings":608300,"marketCap":56825019,"netValueRatio":0.0677,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":300308,"holdings":86105,"marketCap":49029048,"netValueRatio":0.0584,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":425,"holdings":4670600,"marketCap":47079648,"netValueRatio":0.0561,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":2475,"holdings":936679,"marketCap":46140807,"netValueRatio":0.055,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":1000000000001729,"holdings":2468000,"marketCap":33667413,"netValueRatio":0.0401,"quarterlyChange":-0.09171075837742537,"stock":{"stockCode":"01729","exchange":"hk","stockType":"company","tickerId":1729,"name":"汇聚科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":688041,"holdings":159009,"marketCap":33433232,"netValueRatio":0.0399,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":601138,"holdings":529343,"marketCap":27239990,"netValueRatio":0.0325,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000014199,"stockId":688630,"holdings":127474,"marketCap":24653471,"netValueRatio":0.0294,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}}],"lastFsMetrics":{"latestTurnoverRate":3.18414242918384,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9425},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9276},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9302},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9415},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9617},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9416},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9444},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9096},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9254},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9112},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8936},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8982},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8934},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9082},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8901},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8962},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8984},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8901},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8913},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8786},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8793},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8602},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8642},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8546},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8543},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8379},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8345},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7917},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7926},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7957},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8084},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7901},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.799},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8056},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8026},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8149},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8055},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7898},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.814},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8116},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8345},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.826},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8393},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8329},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8368},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8509},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8536},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8191},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.839},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8416},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8311},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8444},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.88},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8799},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8819},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8827},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8745},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8696},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.883},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8615},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8758},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8673},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8379},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8452},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.859},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8693},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8569},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.883},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.881},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8952},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8884},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8772},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8837},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.889},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8885},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8759},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8848},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8932},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8887},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8818},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8738},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8807},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8764},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8766},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8898},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.893},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8913},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8682},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8782},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8754},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8802},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8887},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8872},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8829},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8795},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8649},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8583},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8728},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8546},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8673},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8865},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8771},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8896},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8888},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8822},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8707},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8647},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8532},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8606},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8589},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8478},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8448},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.85},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8308},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8176},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8169},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8458},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8505},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8436},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8467},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8501},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8713},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8647},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8582},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8707},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.873},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8889},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8667},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8642},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8759},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8758},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9081},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9213},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9049},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9095},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.886},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.854},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.856},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8636},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8335},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8103},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8396},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.843},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8187},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8606},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.879},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9171},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9079},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9064},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8928},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.9214},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.919},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8965},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8915},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8774},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8743},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8705},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8462},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8449},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8442},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8395},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8117},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8061},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8142},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7818},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.811},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8057},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.821},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.8002},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.791},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7712},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.785},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7935},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7866},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7727},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7684},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7709},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7747},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7668},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7561},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7549},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7352},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7368},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7306},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7307},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7447},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7446},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7311},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7283},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7427},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7425},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7564},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.74},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7213},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7273},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7175},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7181},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7195},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7194},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7123},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6952},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6975},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6872},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6767},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6724},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6767},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6796},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6757},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6831},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6819},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6721},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6745},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6709},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6658},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6666},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6731},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6671},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6543},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.648},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6486},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6577},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6561},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6699},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6693},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.678},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6782},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6775},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6763},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6653},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6635},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6659},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6545},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6447},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6503},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6405},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6461},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6442},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6546},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6558},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6606},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6548},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6399},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6363},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6341},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6406},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6374},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6435},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6358},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6399},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6371},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6426},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6334},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6284},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6234},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6275},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6319},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6317},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6233},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6198},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6141},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6155},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6143},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6257},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6306},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6241},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6094},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5962},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5871},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5831},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6562},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6698},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6691},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6699},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6734},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6776},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6778},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6757},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6954},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6865},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7124},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7213},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7258},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7105},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7125},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7013},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7132},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7155},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7148},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7148},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7191},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7052},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6955},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6971},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6967},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7307},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7398},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7294},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7312},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7359},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7124},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7059},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6889},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6969},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6971},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6856},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6989},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6854},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6901},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.691},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6841},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6606},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6633},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6745},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6615},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.671},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6734},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6645},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6529},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6448},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6439},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6507},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6252},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6309},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6397},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6378},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6404},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6313},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6295},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6392},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6581},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6695},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6699},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6726},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.666},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6695},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6601},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6704},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6687},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6636},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.661},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.664},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6742},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6851},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6789},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6775},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.674},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6772},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6704},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6701},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6816},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6852},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6752},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6645},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6746},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6568},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.665},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6672},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6889},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6921},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6899},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6726},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6866},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7098},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7314},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7253},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7353},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7185},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7247},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7197},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.72},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7001},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6845},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6931},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6953},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6973},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7064},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7118},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7036},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7104},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7166},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7082},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7087},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.672},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6755},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6865},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7083},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6977},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7154},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7176},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7721},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.7124},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6464},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6175},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6035},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6023},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5773},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5822},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5842},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5875},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.584},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5805},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5802},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5752},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5717},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5753},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5846},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5845},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.591},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5834},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5954},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5848},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5827},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5826},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5878},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5909},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5922},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5929},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5926},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5994},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5989},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5955},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.595},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6028},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5983},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5988},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.5956},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.599},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.594},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.589},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.61},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6279},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6313},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.619},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6264},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6258},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6187},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6308},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6336},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.654},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6526},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6613},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6591},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6784},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6762},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6774},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6858},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6791},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6883},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6665},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6657},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6612},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6597},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6644},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6711},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6617},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6618},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6498},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6609},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6556},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6656},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6769},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6788},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6824},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6854},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6766},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6714},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6581},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6569},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6522},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6577},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6668},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6622},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6758},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6674},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6633},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6665},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.679},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6709},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6764},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.664},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6707},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6791},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014199,"lxr_nv_fc":0.6864}],"indexCandlestickList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48495,"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"}}