window.pageData = {"fund":{"_id":3000000011091,"stockCode":"011091","shortName":"工银双玺6个月持有期债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11091,"masterFundFlag":1,"status":"normal","name":"工银瑞信双玺6个月持有期债券型证券投资基金","followedNum":0,"exchange":"jj","fundCollectionId":4000050470000,"inceptionDate":"2021-06-10T16:00:00.000Z","currency":"CNY","masterFundShortName":"工银双玺6个月持有期债券","setUpDate":"2021-06-10T16:00:00.000Z","setUpAssetScale":1735214740.57,"setUpShares":1735214740.57,"pinyin":"gyrxsx6gycyqzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50470000","tickerId":50470000,"name":"工银瑞信基金管理有限公司"},"managers":[{"name":"何秀红","stockType":"fund_manager","stockCode":"db20062860","exchange":"fm","tickerId":82408118080},{"name":"段玮","stockType":"fund_manager","stockCode":"j101020005","exchange":"fm","tickerId":423240740}],"hotMetrics":{"fss":{"stockId":3000000011091,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.0199,"f_ins_h_s_r_c_hy":-0.014100000000000001,"f_ins_h_s_r_c_1y":0.0159,"f_ind_h_s_r":0.9801000000000001,"f_ind_h_s_r_c_hy":0.014100000000000112,"f_ind_h_s_r_c_1y":-0.015900000000000025,"f_h_a":2612,"f_h_s_a":80983,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011091,"type":"fpr","f_p_r_fys_ssc":7441,"f_p_r_fys_ssrp":0.18655913978494623,"f_p_r_m1_ssc":7653,"f_p_r_m1_ssrp":0.12271301620491375,"f_p_r_m3_ssc":7557,"f_p_r_m3_ssrp":0.1424033880359979,"f_p_r_m6_ssc":7438,"f_p_r_m6_ssrp":0.18649993276858948,"f_p_r_y1_ssc":6975,"f_p_r_y1_ssrp":0.11815314023515916,"f_p_r_y2_ssc":6054,"f_p_r_y2_ssrp":0.11680158599041797,"f_p_r_y3_ssc":4997,"f_p_r_y3_ssrp":0.12289831865492394,"f_cagr_p_r_fs_ssc":7357,"f_cagr_p_r_fs_ssrp":0.5133224578575313,"f_p_r_y5_ssc":3436,"f_p_r_y5_ssrp":0.6011644832605532},"fp":{"stockId":3000000011091,"type":"fp","f_p_r_fys":0.020157368932897102,"f_p_r_m1":0.003216831855329616,"f_p_r_m3":0.01352657004830915,"f_p_r_m6":0.020157368932897102,"f_p_r_y1":0.0481424289217911,"f_cagr_p_r_fs":0.028719568918348815,"f_p_r_d1":-0.0012868829855685604,"f_p_r_y2":0.10125978240122158,"f_p_r_y3":0.1366233254531124,"last_data_date":"2026-06-30T16:00:00.000Z","f_p_r_y5":0.14976086090075724,"f_i_d":"2021-06-10T16:00:00.000Z"},"ff":{"stockId":3000000011091,"type":"ff","f_m_f":2410940,"f_m_f_r":0.006,"f_c_f":401823,"f_c_f_r":0.001,"f_m_a_c_f":2812763,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-28T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-27T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000011091,"type":"f_nlacan","f_nv_d":"2026-06-30T16:00:00.000Z","f_nv":1.1539,"f_nv_cr":-0.0009523809523810378},"f_as":{"stockId":3000000011091,"type":"f_as","f_tas":1778830820.685,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011092,"name":"工银瑞信双玺6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011092","tickerId":11092,"shortName":"工银双玺6个月持有期债券C","__csrcFundId":9235,"lastUpdated":"2025-01-04T00:32:07.844Z","inceptionDate":"2021-06-10T16:00:00.000Z","fundCollectionId":4000050470000,"currency":"CNY","followedNum":0,"status":"normal","setUpDate":"2021-06-10T16:00:00.000Z","setUpAssetScale":37662818.05,"setUpShares":37662818.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gyrxsx6gycyqzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":1000000000000700,"holdings":27400,"marketCap":11709329,"netValueRatio":0.0038,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":300750,"holdings":21400,"marketCap":8596380,"netValueRatio":0.0028,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":1000000000000883,"holdings":330000,"marketCap":8158458,"netValueRatio":0.0026,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":601318,"holdings":119800,"marketCap":6802244,"netValueRatio":0.0022,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":1000000000009988,"holdings":59100,"marketCap":6209699,"netValueRatio":0.002,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":600036,"holdings":136900,"marketCap":5382908,"netValueRatio":0.0017,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":600030,"holdings":220100,"marketCap":5291204,"netValueRatio":0.0017,"quarterlyChange":-0.15399175121688036,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":601600,"holdings":454700,"marketCap":5183580,"netValueRatio":0.0017,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":600519,"holdings":3500,"marketCap":5075000,"netValueRatio":0.0016,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockId":1000000000002601,"holdings":103600,"marketCap":2916179,"netValueRatio":0.0009,"quarterlyChange":-0.0943181818181823,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}}],"bondHoldings":[{"_id":"69e8fa391398d79843001df6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockCode":"240210","stockName":"24国开10","holdings":1900000,"marketCap":200971849,"netValueRatio":0.0647,"lastUpdated":"2026-04-22T16:41:29.572Z"},{"_id":"69e8fa391398d79843001df7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockCode":"250203","stockName":"25国开03","holdings":2000000,"marketCap":198051506,"netValueRatio":0.0638,"lastUpdated":"2026-04-22T16:41:29.575Z"},{"_id":"69e8fa391398d79843001df8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockCode":"232380089","stockName":"23中信银行二级资本债01A","holdings":1700000,"marketCap":178007260,"netValueRatio":0.0573,"lastUpdated":"2026-04-22T16:41:29.578Z"},{"_id":"69e8fa391398d79843001df9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockCode":"232380088","stockName":"23苏州银行二级01","holdings":1500000,"marketCap":157717536,"netValueRatio":0.0508,"lastUpdated":"2026-04-22T16:41:29.582Z"},{"_id":"69e8fa391398d79843001dfa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011091,"stockCode":"232400034","stockName":"24杭州银行二级资本债01","holdings":1400000,"marketCap":143322564,"netValueRatio":0.0462,"lastUpdated":"2026-04-22T16:41:29.585Z"}]},"netValueList":[{"date":"2026-06-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1539},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.155},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1542},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1516},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1534},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1521},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1504},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1529},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1511},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1511},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1498},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1493},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1468},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1459},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1465},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1477},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1459},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1485},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1504},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1512},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1518},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1502},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1502},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1507},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1508},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1511},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1501},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1491},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.148},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1497},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1495},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1478},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1483},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1497},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1508},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1493},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.149},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1475},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1475},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1469},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1457},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1463},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1445},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1442},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1449},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1452},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1459},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1453},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1449},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1444},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1445},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1429},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1428},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1417},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1421},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1414},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1418},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1385},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.138},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1377},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1385},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.137},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1379},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1372},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1361},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1374},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1359},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1343},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1379},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1386},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1412},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1406},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1415},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1423},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1428},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1429},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1422},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1403},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1424},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1421},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1415},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.142},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1444},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1434},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.143},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1445},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1442},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1423},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1443},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1439},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.143},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1426},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1402},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1401},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1407},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1393},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1377},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1413},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1437},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1436},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1418},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1419},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1419},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1406},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1407},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1395},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1392},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1383},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1379},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1371},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1369},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.137},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1359},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1345},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.135},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1356},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1339},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1311},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1309},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1303},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1319},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1312},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1312},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1307},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1305},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1296},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1281},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.128},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1259},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.127},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1283},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1272},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1273},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1267},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1276},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.128},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1264},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1273},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1278},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1283},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1272},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1269},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1277},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.127},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1265},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1294},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.13},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1296},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1312},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.132},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1338},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.132},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1314},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1316},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1307},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1316},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1299},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1291},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1308},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1306},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1311},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1309},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1285},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1289},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1273},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1261},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1253},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.126},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1242},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1238},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1266},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1262},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1242},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1264},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1267},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.129},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1263},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1246},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1222},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1227},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1228},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1219},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1227},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1223},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1221},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.124},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1219},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1216},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1211},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1207},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1188},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1199},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1205},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1195},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1166},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1184},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1179},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1192},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1173},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.116},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.116},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1186},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1184},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1156},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1139},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1129},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1119},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1126},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1139},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1128},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.113},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1105},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1103},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1104},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.11},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1101},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1096},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1081},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1073},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.108},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1098},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1096},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1099},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1082},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1088},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1092},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1096},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1089},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1084},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1071},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1056},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1057},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1039},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1038},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1035},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1031},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1034},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1027},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1035},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1027},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1015},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1009},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1003},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1002},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1006},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1015},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1002},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.099},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0984},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0977},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0992},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0991},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0993},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0993},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.1001},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0998},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0989},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0991},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0979},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0974},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.097},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0956},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0948},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0951},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0947},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0948},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0952},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0957},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0961},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0964},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0951},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0935},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0931},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0942},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0952},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0935},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.093},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0925},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0919},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0901},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0905},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0884},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0878},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.087},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0873},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0874},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0875},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0872},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0858},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0854},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0851},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0846},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0854},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0857},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0846},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.084},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0818},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0809},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0803},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0896},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0898},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0895},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0888},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0893},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0897},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0889},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0889},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0889},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0882},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0903},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0916},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0914},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0898},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0908},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0859},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0857},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0854},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0865},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0879},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0897},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0868},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0855},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0858},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0854},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.089},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0887},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0864},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0896},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.093},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0909},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0919},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0909},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0913},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0913},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0894},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0896},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0878},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0894},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.089},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0865},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.084},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0845},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0838},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.082},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0828},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0847},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0841},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0827},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0814},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0821},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0828},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0775},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0788},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0812},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0811},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0816},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0818},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0822},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0837},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0871},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0883},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0873},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0861},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0857},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0862},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0841},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0839},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0835},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0833},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0827},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0823},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0836},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0867},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0836},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0823},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0785},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0766},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0733},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0736},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0741},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0736},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0706},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0684},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0695},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0659},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0658},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0666},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0719},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0718},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0703},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0688},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0704},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0727},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0761},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0752},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0766},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0753},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0776},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0713},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0732},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0694},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0672},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0648},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0652},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0675},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0685},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0688},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0677},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0707},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0698},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0689},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0685},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0626},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0649},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0643},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0697},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0632},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0665},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.061},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0795},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0728},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0595},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0545},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0469},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.044},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.037},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.036},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0361},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0348},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0331},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0326},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0329},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.033},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0335},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0358},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0372},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.037},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0382},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0372},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0391},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0365},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0358},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0369},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0385},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0384},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0378},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0375},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0385},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0403},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0391},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0394},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0397},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0403},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0395},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0415},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0426},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0423},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.041},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0421},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0447},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.046},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0469},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0427},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0445},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0448},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0429},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0445},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0463},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0498},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0503},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0512},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0501},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0513},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0508},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0504},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0493},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.047},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0475},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0449},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0473},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0482},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011091,"lxr_nv_fc":1.0482}],"indexCandlestickList":[{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48869,"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"}}