window.pageData = {"fund":{"_id":3000000009468,"stockCode":"009468","name":"博时健康成长主题双周定期可赎回混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9468,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"博时健康成长双周定期可赎回混合A","inceptionDate":"2020-06-16T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时健康成长双周定期可赎回混合","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":3468558942.59,"setUpShares":3468558942.59,"pinyin":"bsjkczztszdqkshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"陈西铭","stockType":"fund_manager","stockCode":"db20832536","exchange":"fm","tickerId":32413214680}],"hotMetrics":{"fss":{"stockId":3000000009468,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0254,"f_ins_h_s_r_c_hy":0.001899999999999999,"f_ins_h_s_r_c_1y":0.0028000000000000004,"f_ind_h_s_r":0.9745999999999999,"f_ind_h_s_r_c_hy":-0.0019000000000001238,"f_ind_h_s_r_c_1y":-0.0028000000000000247,"f_h_a":10651,"f_h_s_a":39664,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009468,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.5506005338078291,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.9089626736111112,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.805787852112676,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.8508004996025889,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.7447472685796614,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.8542746113989638,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.8987579433853264,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.8740967812568425,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.8508466713059615},"fp":{"stockId":3000000009468,"type":"fp","f_p_r_fys":0.05231184610192474,"f_p_r_m1":-0.00552838613650819,"f_p_r_m3":-0.016093404859576,"f_p_r_m6":-0.006584536958367693,"f_p_r_y1":0.0998236331569673,"f_cagr_p_r_fs":-0.011270831768769196,"f_p_r_d1":0.007478239548853738,"f_p_r_y3":-0.04638597206646633,"f_p_r_y2":0.08201272411798999,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y5":-0.1849076333217119},"ff":{"stockId":3000000009468,"type":"ff","f_m_f":3078554,"f_m_f_r":0.012,"f_c_f":513092,"f_c_f_r":0.002,"f_m_a_c_f":3591646,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009468,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":0.9354,"f_nv_cr":-0.011622992392223086},"f_as":{"stockId":3000000009468,"type":"f_as","f_tas":287977467.05,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009469,"name":"博时健康成长主题双周定期可赎回混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009469","tickerId":9469,"shortName":"博时健康成长双周定期可赎回混合C","__csrcFundId":7543,"lastUpdated":"2025-01-08T23:14:19.908Z","exchange":"jj","followedNum":4,"inceptionDate":"2020-06-16T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":384246283.59,"setUpShares":384246283.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsjkczztszdqkshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":688710,"holdings":217839,"marketCap":15466569,"netValueRatio":0.0452,"quarterlyChange":0.6081540203850515,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":1000000000006990,"holdings":36800,"marketCap":14946577,"netValueRatio":0.0437,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":300347,"holdings":236700,"marketCap":12741561,"netValueRatio":0.0372,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":1000000000001801,"holdings":168500,"marketCap":12631173,"netValueRatio":0.0369,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":688331,"holdings":90195,"marketCap":11614410,"netValueRatio":0.0339,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":603127,"holdings":309100,"marketCap":10571220,"netValueRatio":0.0309,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":2422,"holdings":254100,"marketCap":8814729,"netValueRatio":0.0258,"quarterlyChange":0.1819420783645651,"stock":{"stockCode":"002422","exchange":"sz","stockType":"company","tickerId":2422,"name":"科伦药业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":688513,"holdings":134306,"marketCap":8647963,"netValueRatio":0.0253,"quarterlyChange":0.046141348497156676,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":688179,"holdings":474461,"marketCap":7975689,"netValueRatio":0.0233,"quarterlyChange":0.3518394462405374,"stock":{"stockCode":"688179","tickerId":688179,"exchange":"sh","stockType":"company","name":"阿拉丁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockId":688271,"holdings":68367,"marketCap":7657104,"netValueRatio":0.0224,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}}],"bondHoldings":[{"_id":"69e8f9f61398d79843001858","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockCode":"019773","stockName":"25国债08","holdings":100000,"marketCap":10132745,"netValueRatio":0.0296,"lastUpdated":"2026-04-22T16:40:22.924Z"},{"_id":"69e8f9f61398d79843001859","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009468,"stockCode":"113682","stockName":"益丰转债","holdings":4510,"marketCap":576384,"netValueRatio":0.0017,"lastUpdated":"2026-04-22T16:40:22.928Z"}],"lastFsMetrics":{"latestTurnoverRate":1.895346646021527,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9354},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9464},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9398},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9428},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9402},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9452},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9427},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9381},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9355},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.955},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9483},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9497},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9505},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9613},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9577},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9414},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9335},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9403},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.932},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9406},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9359},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.94},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9484},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9519},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.91},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9096},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9007},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8619},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8685},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8577},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8324},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8679},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8813},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9047},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8967},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9059},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8993},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9057},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9171},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9223},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8973},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9053},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8822},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.871},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8826},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9164},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9415},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9336},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9463},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9418},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9439},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9559},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9606},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9674},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.957},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9507},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9493},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9529},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9472},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9271},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.956},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9577},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9591},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9765},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9833},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9927},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.975},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9839},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9781},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9897},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9972},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0061},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.019},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0185},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0001},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9956},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.982},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9754},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9489},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9357},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8889},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8896},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8951},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9004},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9067},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9025},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9005},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9028},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9078},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8932},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8955},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8826},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8937},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9104},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9002},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9014},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9006},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9124},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9217},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9187},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9118},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9151},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9283},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9336},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9324},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9314},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9259},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9193},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9008},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9312},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9326},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9465},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9545},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9798},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9816},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9665},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9549},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9578},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9416},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.958},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9585},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9611},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9863},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.982},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9474},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9621},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9662},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9574},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9474},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9603},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9756},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9667},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9547},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9761},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9671},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9491},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9787},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9922},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0109},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0209},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9992},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9933},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0117},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0048},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9929},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0139},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.004},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0196},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.027},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0311},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0313},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0376},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0323},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0336},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0412},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0617},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0492},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0185},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0512},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.044},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0613},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0309},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0134},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.025},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.061},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0748},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0623},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0559},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0451},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0536},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0642},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0509},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0372},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0507},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0268},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0217},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0066},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0092},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0174},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0208},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0021},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9931},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0022},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0083},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":1.0172},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9943},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9817},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9797},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9667},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9637},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9589},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9603},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.957},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9367},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9318},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9175},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9096},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9022},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9027},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9019},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9023},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9132},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9086},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8927},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9061},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8925},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8803},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8813},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8931},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8913},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8805},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.872},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8733},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8894},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8929},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9169},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9158},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9363},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9201},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9242},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9191},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8982},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8961},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9067},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8958},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8797},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8747},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8524},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8559},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8495},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8583},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8587},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8671},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8632},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8495},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8489},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8426},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8449},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8491},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8425},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8504},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8505},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8512},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8612},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8577},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8442},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.837},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8431},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8596},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8562},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8735},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8596},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8369},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.837},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.838},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8485},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8522},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8437},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.831},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8078},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7993},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7851},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8639},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8678},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8616},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8293},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8371},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8337},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8093},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.805},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8085},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8155},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8302},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8337},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8307},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.823},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8244},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8068},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8087},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8215},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8218},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8157},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8216},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8066},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8081},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8018},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7966},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8155},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8069},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7959},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8051},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8122},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8012},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7897},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7868},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7982},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7998},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7831},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7869},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.787},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7933},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7816},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7738},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7679},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7687},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7714},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7675},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7698},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7734},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7731},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7658},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7586},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7604},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7674},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7476},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.742},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7518},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7568},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7635},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7725},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7674},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7697},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7855},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7944},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7953},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7908},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7939},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8002},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7928},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8034},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8002},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.804},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8045},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8157},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8245},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8405},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8356},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8349},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8365},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8387},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.829},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8292},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8417},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8441},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.834},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8235},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8322},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8143},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8142},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8083},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8411},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8438},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8198},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.811},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8262},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8396},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8602},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8693},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8647},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8563},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8571},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8375},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8417},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8304},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8206},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8189},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8225},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.831},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8497},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8418},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8347},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8399},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8384},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8343},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.808},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8096},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8136},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8275},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8213},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8506},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8492},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.9128},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8567},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7841},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7499},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7248},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7189},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7045},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7095},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7207},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7225},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7222},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7249},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7332},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7268},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7324},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.735},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7456},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7413},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7364},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7328},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7415},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7416},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7358},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7362},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7345},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7361},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7393},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7403},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7413},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7495},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7523},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7473},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7447},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7546},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.758},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7524},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7599},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.757},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7606},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7492},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7526},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7481},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7517},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7185},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7256},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7344},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7332},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7376},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7481},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7759},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7692},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7683},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7634},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7534},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7563},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.764},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7548},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7388},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7408},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7425},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7634},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7383},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7501},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7586},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7662},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7642},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7643},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.771},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7845},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7693},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7749},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7899},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7862},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.7971},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8065},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8085},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.806},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8103},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8136},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8173},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8119},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8195},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8292},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.833},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.817},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8222},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8154},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8177},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8231},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8275},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8209},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8316},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8412},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8482},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8532},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8509},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8524},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8585},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8686},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009468,"lxr_nv_fc":0.8626}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48372,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}