window.pageData = {"fund":{"_id":3000000000591,"stockCode":"000591","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-04-20T16:00:00.000Z","setUpScale":716173000,"market":"a","tickerId":591,"custody":"中信银行股份有限公司","name":"中银健康生活混合型证券投资基金","shortName":"中银健康生活混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-05-19T16:00:00.000Z","fundCollectionId":4000050400000,"currency":"CNY","masterFundShortName":"中银健康生活混合","pinyin":"zyjkshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"王方舟","stockType":"fund_manager","stockCode":"j101020207","exchange":"fm","tickerId":230626254140}],"hotMetrics":{"fss":{"stockId":3000000000591,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.202817,"f_ins_h_s_r_c_hy":0.015118999999999994,"f_ins_h_s_r_c_1y":-0.13954999999999998,"f_ind_h_s_r":0.797183,"f_ind_h_s_r_c_hy":-0.015118999999999994,"f_ind_h_s_r_c_1y":0.13954999999999995,"f_h_a":1693,"f_h_s_a":10246,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000591,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.972704991087344,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.9325588899645046,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.9861019916830817,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.9414211828198785,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.732547057421968,"f_p_r_y2_ssc":7790,"f_p_r_y2_ssrp":0.8049813840030813,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.8794751105405791,"f_p_r_y5_ssc":4467,"f_p_r_y5_ssrp":0.7622033139274519,"f_p_r_y10_ssc":1417,"f_p_r_y10_ssrp":0.8679378531073446,"f_cagr_p_r_fs_ssc":9238,"f_cagr_p_r_fs_ssrp":0.4880372415286348},"fp":{"stockId":3000000000591,"type":"fp","f_p_r_fys":-0.1649093209616197,"f_p_r_m1":-0.09576654336210444,"f_p_r_m3":-0.1838753555088415,"f_p_r_m6":-0.11960871498443781,"f_p_r_y1":0.0576923076923066,"f_p_r_y3":-0.06603773584905848,"f_p_r_y5":-0.10730387736699942,"f_cagr_p_r_fs":0.05821391826051947,"f_p_r_d1":-0.006413418845584773,"f_p_r_y2":0.08791208791208649,"f_p_r_y10":0.34419551934826864,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2014-05-19T16:00:00.000Z"},"ff":{"stockId":3000000000591,"type":"ff","f_m_f":226937,"f_m_f_r":0.012,"f_c_f":37822,"f_c_f_r":0.002,"f_m_a_c_f":264759,"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":"2026-05-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000591,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.98,"f_nv_cr":0.008608832968264535},"f_as":{"stockId":3000000000591,"type":"f_as","f_tas":146190511.344,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026825,"name":"中银健康生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026825","tickerId":26825,"shortName":"中银健康生活混合C","currency":"CNY","__csrcFundId":3630,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:53:41.984Z","inceptionDate":"2026-02-10T16:00:00.000Z","pinyin":"zyjkshhhxzqtzjj","fundCollectionId":4000050400000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":301363,"holdings":479800,"marketCap":12201314,"netValueRatio":0.083,"quarterlyChange":0.05738045738045727,"stock":{"name":"美好医疗","exchange":"sz","stockType":"company","stockCode":"301363","tickerId":301363}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":688261,"holdings":171472,"marketCap":11726970,"netValueRatio":0.0798,"quarterlyChange":-0.16607730764540918,"stock":{"stockCode":"688261","tickerId":688261,"exchange":"sh","stockType":"company","name":"东微半导"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":301087,"holdings":164720,"marketCap":9262205,"netValueRatio":0.063,"quarterlyChange":0.25878665771211073,"stock":{"stockCode":"301087","tickerId":301087,"exchange":"sz","stockType":"company","name":"可孚医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":300003,"holdings":557774,"marketCap":9035938,"netValueRatio":0.0615,"quarterlyChange":0.024667931688804323,"stock":{"stockCode":"300003","exchange":"sz","stockType":"company","tickerId":300003,"name":"乐普医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":300430,"holdings":514600,"marketCap":8974624,"netValueRatio":0.0611,"quarterlyChange":-0.09261186264307997,"stock":{"stockCode":"300430","exchange":"sz","stockType":"company","tickerId":300430,"name":"*ST益通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":300753,"holdings":325700,"marketCap":8950236,"netValueRatio":0.0609,"quarterlyChange":-0.009729729729729963,"stock":{"stockCode":"300753","exchange":"sz","stockType":"company","tickerId":300753,"name":"爱朋医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":688273,"holdings":227891,"marketCap":8557307,"netValueRatio":0.0582,"quarterlyChange":-0.11688617121354694,"stock":{"name":"麦澜德","exchange":"sh","stockType":"company","stockCode":"688273","tickerId":688273}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":603920,"holdings":160300,"marketCap":7957292,"netValueRatio":0.0542,"quarterlyChange":0.02540797355918256,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":688626,"holdings":112619,"marketCap":6383244,"netValueRatio":0.0434,"quarterlyChange":-0.0631404958677686,"stock":{"stockCode":"688626","tickerId":688626,"exchange":"sh","stockType":"company","name":"翔宇医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockId":2324,"holdings":413300,"marketCap":6199500,"netValueRatio":0.0422,"quarterlyChange":-0.06191369606003738,"stock":{"stockCode":"002324","exchange":"sz","stockType":"company","tickerId":2324,"name":"普利特"}}],"bondHoldings":[{"_id":"69e8f8b11398d79843fff729","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000591,"stockCode":"019792","stockName":"25国债19","holdings":94000,"marketCap":9470986,"netValueRatio":0.0645,"lastUpdated":"2026-04-22T16:34:57.056Z"}],"lastFsMetrics":{"latestTurnoverRate":3.4060933645043097,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.98},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9631},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.8868},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.8885},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9003},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9428},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.8914},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.965},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.0129},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9907},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9625},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9606},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.0167},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1256},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1015},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1394},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1602},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1329},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.0969},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1648},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2243},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.164},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1897},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2206},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2771},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2505},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2367},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2031},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.212},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2069},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2067},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1901},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.165},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2149},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2047},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2319},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.298},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2755},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2906},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2743},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2711},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2437},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2523},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.214},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2177},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1949},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2239},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1086},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1013},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1411},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1859},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1192},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1481},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1558},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.135},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1817},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1461},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.0884},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2137},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.2799},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.3684},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.3379},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4261},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4396},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4502},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4653},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4619},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4148},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4266},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.3913},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.3429},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.3615},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.5115},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.5567},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.5295},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.5336},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4974},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.5404},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.5198},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.4831},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.497},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.509},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.459},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.48},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.499},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.514},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.448},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.504},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.518},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.56},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.593},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.558},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.623},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.572},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.556},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.524},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.575},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.577},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.626},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.687},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.711},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.797},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.686},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.706},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.716},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.718},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.616},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.371},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.38},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.379},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.37},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.377},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.372},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.348},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.328},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.283},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.279},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.301},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.249},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.277},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.302},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.29},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.318},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.324},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.312},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.286},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.27},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.26},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.262},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.27},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.256},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.246},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.239},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.209},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.174},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.182},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.249},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.249},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.247},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.26},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.267},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.315},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.288},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.286},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.317},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.328},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.35},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.315},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.307},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.341},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.335},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.389},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.436},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.39},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.411},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.345},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.275},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.294},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.313},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.242},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.222},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.295},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.281},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.235},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.309},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.327},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.394},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.403},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.378},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.324},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.368},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.344},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.34},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.298},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.296},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.282},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.25},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.238},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.251},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.253},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.179},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.149},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.173},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.197},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.127},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.202},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.198},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.256},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.228},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.208},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.133},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.152},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.18},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.132},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.082},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.106},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.1},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.093},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.059},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.018},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.026},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.988},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.973},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.959},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.963},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.968},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.963},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.942},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.935},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.949},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.977},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.989},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.973},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.954},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.953},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.943},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.945},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.95},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.947},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.938},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.917},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.923},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.919},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.918},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.922},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.916},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.911},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.906},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.907},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.895},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.889},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.897},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.886},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.878},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.895},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.896},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.88},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.871},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.861},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.86},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.867},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.86},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.872},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.863},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.879},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.874},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.87},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.877},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.874},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.873},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.879},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.872},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.856},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.866},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.856},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.858},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.866},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.866},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.886},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.889},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.892},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.883},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.884},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.889},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.902},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.898},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.893},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.889},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.902},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.901},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.899},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.882},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.869},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.86},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.86},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.855},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.866},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.865},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.867},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.854},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.861},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.853},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.85},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.857},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.84},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.826},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.812},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.782},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.775},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.901},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.911},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.904},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.901},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.897},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.908},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.902},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.898},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.931},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.928},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.964},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.984},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.004},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.996},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.003},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.986},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.02},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.025},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.014},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.027},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.034},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.969},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.948},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.932},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.933},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.004},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.038},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.033},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.031},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.033},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.96},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.949},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.91},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.956},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.936},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.922},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.955},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.935},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.934},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.922},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.903},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.874},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.883},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.908},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.881},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.885},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.884},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.882},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.883},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.882},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.879},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.882},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.854},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.857},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.873},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.883},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.877},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.877},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.878},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.896},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.928},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.941},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.935},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.935},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.94},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.933},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.916},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.913},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.916},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.921},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.915},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.921},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.92},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.945},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.934},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.928},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.921},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.927},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.916},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.915},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.918},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.916},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.905},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.892},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.897},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.871},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.868},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.869},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.913},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.911},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.903},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.891},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.9},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.935},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.965},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.95},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.973},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.971},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.997},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.973},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.981},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.951},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.944},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.945},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.946},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.954},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.964},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.965},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.976},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.987},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.982},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.98},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.992},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.967},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.98},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.968},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.007},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.965},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.995},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.968},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":2.063},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.959},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.844},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.837},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.808},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.799},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.753},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.74},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.74},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.739},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.727},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.726},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.721},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.747},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.739},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.75},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.754},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.757},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.76},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.781},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.775},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.79},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.82},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.824},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.818},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.818},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.817},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.808},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.813},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.819},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.802},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.796},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.784},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.782},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.774},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.77},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.771},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.772},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.764},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.773},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.796},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.812},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.808},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.796},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.81},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.799},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.803},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.832},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.825},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.842},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.854},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.863},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.855},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.874},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.87},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.855},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.862},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.859},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.874},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.857},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.848},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.854},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.851},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.864},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.859},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.835},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.835},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.812},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.816},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.813},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.818},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.82},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.823},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.82},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000591,"lxr_nv_fc":1.819}],"indexCandlestickList":[{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48749,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}