window.pageData = {"fund":{"_id":3000000012087,"name":"博时健康生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012087","tickerId":12087,"shortName":"博时健康生活混合C","inceptionDate":"2021-05-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","followedNum":3,"status":"normal","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":122400118.52,"setUpShares":122400118.52,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsjkshhhxzqtzjj","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":3000000012087,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":7707,"f_h_s_a":6760,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012087,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.3808307418924922,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.28034934497816594,"f_p_r_m3_ssc":9017,"f_p_r_m3_ssrp":0.8319653948535937,"f_p_r_m6_ssc":8754,"f_p_r_m6_ssrp":0.8407403176053925,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.6848113434270608,"f_p_r_y2_ssc":7702,"f_p_r_y2_ssrp":0.66900402545124,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9031272727272728,"f_cagr_p_r_fs_ssc":9065,"f_cagr_p_r_fs_ssrp":0.9692188879082083},"fp":{"stockId":3000000012087,"type":"fp","f_p_r_fys":0.06998852647107046,"f_p_r_m1":0.05939629990262918,"f_p_r_m3":-0.046589747334598974,"f_p_r_m6":-0.0030543677458766405,"f_p_r_y1":0.13946587537092037,"f_cagr_p_r_fs":-0.08348014876023935,"f_p_r_d1":0.006966773847802754,"f_p_r_y2":0.19254658385093215,"f_p_r_y3":-0.10489510489510478,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000012087,"type":"ff","f_m_f":1205662,"f_m_f_r":0.012,"f_c_f":200943,"f_c_f_r":0.002,"f_m_a_c_f":1406605,"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":3000000012087,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":0.6528,"f_nv_cr":-0.01165783497350481},"f_as":{"stockId":3000000012087,"type":"f_as","f_tas":29121836.189,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012086,"__csrcFundId":9132,"stockCode":"012086","shortName":"博时健康生活混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12086,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:29.729Z","status":"normal","name":"博时健康生活混合型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050050000,"inceptionDate":"2021-05-25T16:00:00.000Z","currency":"CNY","masterFundShortName":"博时健康生活混合","setUpDate":"2021-05-25T16:00:00.000Z","setUpAssetScale":497289573.72,"setUpShares":497289573.72,"pinyin":"bsjkshhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":688266,"holdings":66077,"marketCap":6125337,"netValueRatio":0.0403,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17971860897265757,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":300347,"holdings":97900,"marketCap":5550930,"netValueRatio":0.0365,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.022413793103448043,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":1000000000002155,"holdings":627000,"marketCap":5221460,"netValueRatio":0.0343,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16105550500454957,"stock":{"stockType":"company","exchange":"hk","stockCode":"02155","tickerId":2155,"name":"森松国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":688710,"holdings":107281,"marketCap":4736456,"netValueRatio":0.0312,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.05863539445629007,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":688131,"holdings":62233,"marketCap":4485754,"netValueRatio":0.0295,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1265053509976134,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":1000000000006990,"holdings":12600,"marketCap":4463460,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2369649805447468,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":688513,"holdings":67695,"marketCap":4166627,"netValueRatio":0.0274,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11221539573545303,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":301363,"holdings":170900,"marketCap":4110145,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03592936747213815,"stock":{"name":"美好医疗","exchange":"sz","stockType":"company","stockCode":"301363","tickerId":301363}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":1000000000001801,"holdings":58000,"marketCap":3994490,"netValueRatio":0.0263,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockId":688236,"holdings":141992,"marketCap":3248776,"netValueRatio":0.0214,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08149337615415508,"stock":{"stockCode":"688236","tickerId":688236,"exchange":"sh","stockType":"company","name":"春立医疗"}}],"bondHoldings":[{"_id":"69723b111987889646e70ca7","date":"2025-12-30T16:00:00.000Z","fundId":3000000012086,"stockCode":"113682","stockName":"益丰转债","holdings":1820,"marketCap":227139,"netValueRatio":0.0015,"lastUpdated":"2026-01-22T14:58:25.104Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6528},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6605},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6588},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6476},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.642},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6468},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6416},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6471},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6445},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6473},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6529},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6552},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6263},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6259},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6193},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5925},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5967},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5896},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5723},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5964},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6058},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6217},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6162},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6225},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6182},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.622},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6295},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6329},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6156},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6208},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6055},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5976},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6053},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6285},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6452},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6398},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6482},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6454},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6472},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6555},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6589},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6636},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6567},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6529},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6521},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6546},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6506},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6364},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6562},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.657},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6583},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6709},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.676},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6818},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6704},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6759},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.672},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.68},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6847},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.691},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7001},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7001},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6871},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6844},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.675},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6699},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6511},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6421},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6101},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6106},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6146},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6181},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6225},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6178},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6194},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6229},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6133},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.615},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6057},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6135},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6248},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6174},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6179},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6172},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.625},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.631},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6287},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6242},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6266},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6361},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6398},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6387},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6381},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6343},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6301},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6179},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6381},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6394},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6493},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6548},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.672},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6733},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6631},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6557},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6576},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6471},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6578},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6578},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6597},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6767},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6745},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6526},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6614},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6608},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.664},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6576},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.65},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6584},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6687},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6627},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6548},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6698},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6646},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6524},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6718},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6812},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6939},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6996},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6853},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6814},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.694},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6896},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.682},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6968},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6901},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7013},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7065},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7097},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7088},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7118},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7088},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7092},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7138},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.728},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7201},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6989},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7222},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7179},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.729},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7079},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6972},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7048},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7276},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7365},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7279},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7237},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7167},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7229},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7299},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7209},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.712},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7211},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7047},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.701},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6908},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6928},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6973},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.7},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6869},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.681},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.687},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6909},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6973},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6818},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6729},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6719},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6628},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6609},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6578},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6587},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6562},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6424},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6393},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6293},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6237},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6186},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6189},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.618},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6182},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6255},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6223},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6115},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6208},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6115},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6031},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6039},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.612},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6108},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6034},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5975},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5987},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.61},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6124},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6297},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.629},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6435},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6315},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6342},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6312},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6165},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.615},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6225},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6147},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6036},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5841},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5867},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5823},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5885},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5889},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5948},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5924},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5832},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5829},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5783},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5801},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5792},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5846},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5845},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5847},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5921},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.59},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5811},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5761},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5795},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5917},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5893},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6017},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5895},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5729},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5729},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5735},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5813},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5841},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5786},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.57},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5538},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5479},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.538},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5929},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5956},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5915},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5698},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5755},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5731},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5551},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5519},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5543},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5594},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5702},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5722},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5699},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5645},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5652},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5528},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5542},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.563},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5637},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5598},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5634},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.553},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5537},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5494},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5459},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5593},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5531},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5455},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5518},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5567},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5489},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5409},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5387},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5467},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.548},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5364},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5391},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5392},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5436},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5361},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5305},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5268},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5276},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5299},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.527},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5289},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5315},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5313},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5262},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.521},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.522},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5269},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.513},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5093},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5162},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5197},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5242},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5304},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5268},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5281},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5388},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5449},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5457},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5426},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5448},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5493},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5441},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5514},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5492},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5519},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.552},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5598},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5659},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5767},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5733},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5727},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5736},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5753},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5687},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.569},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5775},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.579},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5721},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5647},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5708},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5583},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.558},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5539},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5764},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5781},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5612},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5554},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5657},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5749},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5888},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5952},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5919},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5861},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5868},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5731},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5758},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5679},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5619},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5607},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5633},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5691},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5811},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5757},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5711},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5746},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5764},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5739},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5709},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5525},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.554},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5572},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5664},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5617},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5822},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5814},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.6241},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5852},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5356},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5127},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4963},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4925},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.483},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4867},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4945},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4958},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4953},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4968},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5027},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.498},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5015},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5031},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5106},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5076},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5041},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.502},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5071},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5075},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5037},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5037},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5027},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5033},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5055},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5064},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5075},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5131},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5148},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5109},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5093},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5165},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5186},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.514},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5194},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5175},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5199},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5115},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5138},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5109},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5131},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4898},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.4948},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5011},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5005},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5034},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5108},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.53},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5253},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.525},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5216},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5143},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5164},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.522},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.515},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5038},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5048},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5064},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5212},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5029},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5108},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5166},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5216},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5207},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5208},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5258},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5354},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5244},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5287},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5395},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.537},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.544},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5508},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5526},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5508},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5548},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5564},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5587},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5552},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.56},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5665},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5687},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5589},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5617},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5582},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5599},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5637},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5663},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5619},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5682},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5751},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.58},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.583},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.582},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5829},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5868},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5934},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5893},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5929},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5969},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5903},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5935},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5947},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5787},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5746},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5692},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.562},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5544},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5533},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012087,"lxr_nv_fc":0.5466}],"indexCandlestickList":[{"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},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}