window.pageData = {"fund":{"_id":3000000002065,"stockCode":"002065","shortName":"景顺长城景盛双息收益债券A类","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2065,"masterFundFlag":1,"status":"normal","inceptionDate":"2016-01-25T16:00:00.000Z","name":"景顺长城景盛双息收益债券型证券投资基金","exchange":"jj","followedNum":19,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城景盛双息收益债券","pinyin":"jsccjssxsyzqxzqtzjj","memoNum":2,"fundCollection":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"_id":7122523100120,"name":"李怡文","gender":"f","educationCode":"001002","resume":"李怡文：女，工商管理硕士。曾任国家外汇管理局会计处组合分析师，弗罗里瑞伟投资管理公司研究员，中国建设银行香港组合管理经理，国投瑞银基金管理有限公司固定收益部副总监、基金经理。2020年4月加入景顺长城基金，担任固定收益部稳定收益业务投资负责人，自2021年4月起担任固定收益部基金经理，现任混合资产投资部总经理、基金经理。具有19年证券、基金行业从业经验。","tickerId":122523100120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20059107","exchange":"fm","cnInfoCode":"db20059107","lastUpdated":"2025-02-24T14:40:12.193Z","followedNum":8,"currency":"CNY","workingDate":"2010-09-07T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"bond","pinyin":"lyw","memoNum":1,"appointmentDate":"2022-01-28T16:00:00.000Z"},{"_id":7261208172260,"name":"邹立虎","gender":"m","educationCode":"001002","resume":"邹立虎：男，经济学硕士。曾任华联期货有限公司研究部研究员，平安期货有限公司研究部研究员，中信期货有限公司研究部研究员，国投瑞银基金管理有限公司量化投资部高级研究员、基金经理助理、基金经理。2021年8月加入本公司，自2021年11月起担任混合资产投资部基金经理。具有15年证券、基金行业从业经验。","tickerId":261208172260,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20164822","exchange":"fm","cnInfoCode":"db20164822","lastUpdated":"2025-04-29T14:54:25.685Z","followedNum":6,"currency":"CNY","workingDate":"2017-09-13T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"bond","pinyin":"zlh","memoNum":2,"appointmentDate":"2022-01-28T16:00:00.000Z"},{"_id":7122626220650,"name":"李曾卓卓","gender":"f","educationCode":"001002","resume":"李曾卓卓：女，经济学硕士，FRM。曾任平安基金管理有限公司固定收益投资中心研究员、专户投资经理、基金经理助理。2021年12月加入景顺长城基金，自2022年5月起担任混合资产投资部基金经理。具有8年证券、基金行业从业经验。","tickerId":122626220650,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20866006","exchange":"fm","cnInfoCode":"db20866006","followedNum":0,"currency":"CNY","lastUpdated":"2024-09-23T23:05:01.195Z","workingDate":"2022-05-24T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"bond","pinyin":"lzzz","appointmentDate":"2022-05-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000002065,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9934999999999999,"f_ins_h_s_r_c_hy":-0.0043000000000000815,"f_ins_h_s_r_c_1y":-0.0028000000000000247,"f_ind_h_s_r":0.006500000000000001,"f_ind_h_s_r_c_hy":0.0043,"f_ind_h_s_r_c_1y":0.0028000000000000004,"f_h_a":12761,"f_h_s_a":3609144,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000002065,"type":"fpr","f_p_r_fys_ssc":7473,"f_p_r_fys_ssrp":0.06450749464668094,"f_p_r_m1_ssc":7539,"f_p_r_m1_ssrp":0.8709206686123641,"f_p_r_m3_ssc":7470,"f_p_r_m3_ssrp":0.3114205382246619,"f_p_r_m6_ssc":7244,"f_p_r_m6_ssrp":0.03327350545354135,"f_p_r_y1_ssc":6780,"f_p_r_y1_ssrp":0.03569848060185868,"f_p_r_y2_ssc":5787,"f_p_r_y2_ssrp":0.055305910819218804,"f_p_r_y3_ssc":4856,"f_p_r_y3_ssrp":0.023274974253347066,"f_p_r_y5_ssc":3268,"f_p_r_y5_ssrp":0.06734006734006734,"f_cagr_p_r_fs_ssc":7238,"f_cagr_p_r_fs_ssrp":0.21638800607986736,"f_p_r_y10_ssc":680,"f_p_r_y10_ssrp":0.3328424153166421},"fp":{"stockId":3000000002065,"type":"fp","f_p_r_fys":0.01841473178542885,"f_p_r_m1":-0.0015698587127153107,"f_p_r_m3":0.008723235527359874,"f_p_r_m6":0.033306255077173,"f_p_r_y1":0.12966252220248675,"f_p_r_y3":0.2172248803827752,"f_p_r_y5":0.27174768940135685,"f_cagr_p_r_fs":0.038221971852777425,"f_p_r_d1":0.0008726003490402423,"f_p_r_y2":0.1532184950135993,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y10":0.46048315326669753},"ff":{"stockId":3000000002065,"type":"ff","f_m_f":26730193,"f_m_f_r":0.0055,"f_c_f":7290052,"f_c_f_r":0.0015,"f_m_a_c_f":34020245,"f_m_a_c_f_r":0.006999999999999999,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0055,"f_mac_fr":0.006999999999999999},"f_nlacan":{"stockId":3000000002065,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.272,"f_nv_cr":-0.0007855459544382493},"f_as":{"stockId":3000000002065,"type":"f_as","f_tas":35052809018.526,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002066,"name":"景顺长城景盛双息收益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002066","tickerId":2066,"shortName":"景顺长城景盛双息收益债券C类","__csrcFundId":4426,"lastUpdated":"2025-01-04T00:31:52.776Z","exchange":"jj","inceptionDate":"2016-01-25T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050290000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsccjssxsyzqxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":601899,"holdings":44314136,"marketCap":1527508267,"netValueRatio":0.0339,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":600188,"holdings":39557766,"marketCap":520184622,"netValueRatio":0.0115,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012021036814424901,"stock":{"stockCode":"600188","exchange":"sh","stockType":"company","tickerId":600188,"name":"兖矿能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":603979,"holdings":4457007,"marketCap":339401083,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":630,"holdings":55874477,"marketCap":335805606,"netValueRatio":0.0074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1328281274042158,"stock":{"stockCode":"000630","exchange":"sz","stockType":"company","tickerId":630,"name":"铜陵有色"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":600690,"holdings":10541946,"marketCap":275039371,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04038108347064284,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":601168,"holdings":9592547,"marketCap":265137999,"netValueRatio":0.0059,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":2444,"holdings":7676508,"marketCap":261154802,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11493207954408668,"stock":{"stockCode":"002444","exchange":"sz","stockType":"company","tickerId":2444,"name":"巨星科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":932,"holdings":46282298,"marketCap":260106514,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13405238828967625,"stock":{"stockCode":"000932","exchange":"sz","stockType":"company","tickerId":932,"name":"华菱钢铁"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":603871,"holdings":17917328,"marketCap":249946725,"netValueRatio":0.0055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.010529499092759353,"stock":{"stockCode":"603871","exchange":"sh","stockType":"company","tickerId":603871,"name":"嘉友国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockId":600031,"holdings":11647519,"marketCap":246112076,"netValueRatio":0.0055,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}}],"bondHoldings":[{"_id":"69723a931987889646e6e7bf","date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockCode":"2228011","stockName":"22农业银行永续债01","holdings":10300000,"marketCap":1080822626,"netValueRatio":0.024,"lastUpdated":"2026-01-22T14:56:19.820Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7c0","date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockCode":"2128036","stockName":"21平安银行二级","holdings":7400000,"marketCap":755928287,"netValueRatio":0.0168,"lastUpdated":"2026-01-22T14:56:19.823Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7c1","date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockCode":"2128039","stockName":"21中国银行二级03","holdings":7300000,"marketCap":745059600,"netValueRatio":0.0165,"lastUpdated":"2026-01-22T14:56:19.825Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7c2","date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockCode":"312410003","stockName":"24建行TLAC非资本债01A","holdings":7200000,"marketCap":728081753,"netValueRatio":0.0161,"lastUpdated":"2026-01-22T14:56:19.828Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a931987889646e6e7c3","date":"2025-12-30T16:00:00.000Z","fundId":3000000002065,"stockCode":"092200008","stockName":"22农行二级资本债02A","holdings":6700000,"marketCap":689457534,"netValueRatio":0.0153,"lastUpdated":"2026-01-22T14:56:19.831Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.2646435607700808,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"李怡文","d":"本基金的基金经理","wy":19,"md":"工商管理硕士。曾任国家外汇管理局会计处组合分析师，弗罗里瑞伟投资管理公司研究员，中国建设银行香港组合管理经理，国投瑞银基金管理有限公司固定收益部副总监、基金经理。2020年4月加入本公司，担任固定收益部稳定收益业务投资负责人，自2021年4月起担任固定收益部基金经理，现任混合资产投资部总经理、基金经理。具有19年证券、基金行业从业经验。","ad":"2022-01-28T16:00:00.000Z"},{"name":"邹立虎","d":"本基金的基金经理","wy":15,"md":"经济学硕士。曾任华联期货有限公司研究部研究员，平安期货有限公司研究部研究员，中信期货有限公司研究部研究员，国投瑞银基金管理有限公司量化投资部高级研究员、基金经理助理、基金经理。2021年8月加入本公司，自2021年11月起担任混合资产投资部基金经理。具有15年证券、基金行业从业经验。","ad":"2022-01-28T16:00:00.000Z"},{"name":"李曾卓卓","d":"本基金的基金经理","wy":9,"md":"经济学硕士，FRM。曾任平安基金管理有限公司固定收益投资中心研究员、专户投资经理、基金经理助理。2021年12月加入本公司，自2022年5月起担任混合资产投资部基金经理。具有9年证券、基金行业从业经验。","ad":"2022-05-24T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.272},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.273},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.267},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.265},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.267},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.268},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.264},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.266},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.263},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.261},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.264},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.261},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.256},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.262},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.263},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.269},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.269},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.271},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.275},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.279},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.276},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.275},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.274},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.276},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.278},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.277},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.281},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.285},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.278},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.275},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.278},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.278},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.271},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.277},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.276},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.272},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.271},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.266},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.267},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.269},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.264},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.258},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.268},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.275},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.272},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.266},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.268},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.265},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.264},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.264},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.263},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.262},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.261},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.262},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.262},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.262},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.262},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.261},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.257},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.258},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.259},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.252},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.249},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.247},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.246},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.249},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.244},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.245},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.244},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.245},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.243},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.241},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.24},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.236},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.241},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.241},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.237},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.239},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.237},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.242},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.243},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.239},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.238},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.235},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.237},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.232},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.23},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.231},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.231},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.229},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.229},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.234},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.236},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.233},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.237},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.24},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.243},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.239},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.239},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.241},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.238},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.238},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.234},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.233},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.236},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.234},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.235},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.236},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.231},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.236},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.232},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.231},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.229},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.23},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.228},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.229},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.23},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.227},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.229},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.229},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.231},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.221},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.218},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.213},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.213},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.211},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.21},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.209},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.209},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.206},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.213},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.211},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.212},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.212},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.21},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.207},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.21},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.209},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.208},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.201},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.205},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.204},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.206},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.2},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.197},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.196},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.202},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.2},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.193},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.192},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.19},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.188},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.188},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.19},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.187},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.19},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.186},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.186},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.186},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.185},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.184},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.182},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.179},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.175},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.175},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.181},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.18},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.181},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.184},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.185},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.183},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.184},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.178},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.172},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.17},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.169},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.169},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.17},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.17},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.169},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.168},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.172},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.171},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.172},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.174},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.173},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.17},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.166},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.167},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.16},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.16},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.158},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.157},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.155},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.155},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.159},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.159},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.158},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.159},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.159},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.157},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.153},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.152},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.152},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.15},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.15},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.148},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.148},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.149},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.149},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.148},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.152},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.152},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.153},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.154},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.148},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.15},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.148},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.146},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.146},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.146},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.145},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.141},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.142},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.142},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.144},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.143},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.146},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.149},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.149},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.141},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.141},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.142},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.143},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.144},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.126},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.123},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.142},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.15},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.152},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.154},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.155},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.153},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.152},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.157},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.158},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.158},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.154},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.155},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.151},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.15},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.149},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.147},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.146},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.141},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.128},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.141},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.14},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.142},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.143},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.143},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.142},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.138},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.138},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.135},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.131},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.134},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.134},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.145},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.143},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.139},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.137},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.134},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.131},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.128},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.125},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.126},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.128},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.136},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.134},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.125},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.129},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.134},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.133},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.13},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.123},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.141},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.139},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.123},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.111},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.108},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.097},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.095},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.092},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.087},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.084},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.082},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.081},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.083},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.083},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.09},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.091},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.092},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.097},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.099},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.099},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.099},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.102},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.101},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.105},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.102},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.101},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.099},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.101},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.099},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.102},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.1},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.106},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.108},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.109},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.101},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.103},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.102},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.098},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.104},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.105},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.114},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.117},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.126},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.125},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.125},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.125},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.113},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.116},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.115},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.115},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.119},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.117},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.124},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.123},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.126},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.126},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.132},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.128},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.128},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.123},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.127},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.131},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.122},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.12},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.123},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.121},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.118},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.116},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.114},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.11},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.107},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.111},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.106},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.105},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.102},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.108},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.118},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.118},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.114},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.109},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.115},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.113},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.108},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000002065,"lxr_nv_fc":1.107}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48090,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}