window.pageData = {"fund":{"_id":3000000020020,"name":"国泰双利债券证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"020020","tickerId":20020,"shortName":"国泰双利债券C","exchange":"jj","inceptionDate":"2009-03-10T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtslzqzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"陈志华","stockType":"fund_manager","stockCode":"8801406591","exchange":"fm","tickerId":32608168190}],"hotMetrics":{"fss":{"stockId":3000000020020,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9462999999999999,"f_ind_h_s_r":0.0537,"f_h_a":24627,"f_h_s_a":158558,"f_ind_h_s_r_c_1y":0.0384,"f_ind_h_s_r_c_hy":-0.0051,"f_ins_h_s_r_c_1y":-0.0384000000000001,"f_ins_h_s_r_c_hy":0.005099999999999882,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000020020,"type":"fpr","f_p_r_fys_ssc":7447,"f_p_r_fys_ssrp":0.9991941982272361,"f_p_r_m1_ssc":7642,"f_p_r_m1_ssrp":0.9928019892684203,"f_p_r_m3_ssc":7526,"f_p_r_m3_ssrp":0.9980066445182725,"f_p_r_m6_ssc":7384,"f_p_r_m6_ssrp":0.9991873222267371,"f_p_r_y1_ssc":6927,"f_p_r_y1_ssrp":0.9974010973144672,"f_p_r_y2_ssc":6017,"f_p_r_y2_ssrp":0.25631648936170215,"f_p_r_y3_ssc":4963,"f_p_r_y3_ssrp":0.5981459089076985,"f_p_r_y5_ssc":3396,"f_p_r_y5_ssrp":0.41384388807069217,"f_p_r_y10_ssc":728,"f_p_r_y10_ssrp":0.4828060522696011,"f_cagr_p_r_fs_ssc":7339,"f_cagr_p_r_fs_ssrp":0.11760697737803216},"fp":{"stockId":3000000020020,"type":"fp","f_p_r_fys":-0.05304667874043356,"f_p_r_m1":-0.021668276195074943,"f_p_r_m3":-0.044224305678400744,"f_p_r_m6":-0.0560246927959932,"f_p_r_y1":-0.04202127659574473,"f_p_r_y3":0.08276553106212425,"f_p_r_y5":0.1723429774915426,"f_p_r_y10":0.4192014267151434,"f_cagr_p_r_fs":0.047746078249478296,"f_p_r_d1":0.0006188118811880639,"f_p_r_y2":0.06498028909329823,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2009-03-10T16:00:00.000Z"},"ff":{"stockId":3000000020020,"type":"ff","f_m_f":14440887,"f_m_f_r":0.007,"f_c_f":4125967,"f_c_f_r":0.002,"f_m_a_c_f":18566854,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000020020,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.6209,"f_nv_cr":-0.005948730528639756},"f_as":{"stockId":3000000020020,"type":"f_as","f_tas":1029965237.8435,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020019,"__csrcFundId":2794,"stockCode":"020019","shortName":"国泰双利债券(020019)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20019,"masterFundFlag":1,"lastUpdated":"2026-05-01T02:35:55.475Z","status":"normal","inceptionDate":"2009-03-10T16:00:00.000Z","name":"国泰双利债券证券投资基金","exchange":"jj","followedNum":15,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰双利债券","pinyin":"gtslzqzqtzjj","memoNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":596,"holdings":2334445,"marketCap":240097668,"netValueRatio":0.0425,"quarterlyChange":-0.2183929638548514,"stock":{"stockCode":"000596","exchange":"sz","stockType":"company","tickerId":596,"name":"古井贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":600612,"holdings":4874915,"marketCap":202650216,"netValueRatio":0.0359,"quarterlyChange":-0.06521250281088387,"stock":{"stockCode":"600612","exchange":"sh","stockType":"company","tickerId":600612,"name":"老凤祥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":600519,"holdings":108120,"marketCap":156774000,"netValueRatio":0.0277,"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":3000000020019,"stockId":603198,"holdings":4039956,"marketCap":131298570,"netValueRatio":0.0232,"quarterlyChange":-0.1784630940343781,"stock":{"stockCode":"603198","exchange":"sh","stockType":"company","tickerId":603198,"name":"迎驾贡酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":568,"holdings":1124800,"marketCap":117744064,"netValueRatio":0.0208,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":300760,"holdings":305200,"marketCap":50254232,"netValueRatio":0.0089,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":603589,"holdings":2009843,"marketCap":49643122,"netValueRatio":0.0088,"quarterlyChange":-0.17803660565723767,"stock":{"stockCode":"603589","exchange":"sh","stockType":"company","tickerId":603589,"name":"口子窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":858,"holdings":477602,"marketCap":49321958,"netValueRatio":0.0087,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":2984,"holdings":2000000,"marketCap":34000000,"netValueRatio":0.006,"quarterlyChange":-0.19697685403873377,"stock":{"stockCode":"002984","tickerId":2984,"exchange":"sz","stockType":"company","name":"森麒麟"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockId":603919,"holdings":1392000,"marketCap":24527040,"netValueRatio":0.0043,"quarterlyChange":-0.12955135144423335,"stock":{"stockCode":"603919","exchange":"sh","stockType":"company","tickerId":603919,"name":"金徽酒"}}],"bondHoldings":[{"_id":"69e8fb6d1398d798430037b3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockCode":"019785","stockName":"25国债13","holdings":9036000,"marketCap":912192864,"netValueRatio":0.1614,"lastUpdated":"2026-04-22T16:46:37.685Z"},{"_id":"69e8fb6d1398d798430037b4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockCode":"019773","stockName":"25国债08","holdings":4648000,"marketCap":470969997,"netValueRatio":0.0833,"lastUpdated":"2026-04-22T16:46:37.689Z"},{"_id":"69e8fb6d1398d798430037b5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockCode":"250208","stockName":"25国开08","holdings":4000000,"marketCap":403328000,"netValueRatio":0.0714,"lastUpdated":"2026-04-22T16:46:37.694Z"},{"_id":"69e8fb6d1398d798430037b6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockCode":"2328009","stockName":"23中信银行01","holdings":3600000,"marketCap":369803322,"netValueRatio":0.0654,"lastUpdated":"2026-04-22T16:46:37.700Z"},{"_id":"69e8fb6d1398d798430037b7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020019,"stockCode":"09250202","stockName":"25国开清发02","holdings":2000000,"marketCap":200210520,"netValueRatio":0.0354,"lastUpdated":"2026-04-22T16:46:37.703Z"}]},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6209},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6306},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6338},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6408},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6396},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6352},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6365},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6321},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6361},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6435},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6434},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6502},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6567},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6625},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6609},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6506},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6584},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6524},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.654},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6507},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6578},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6595},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6586},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6568},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6614},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6703},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6692},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6744},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6795},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6805},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6819},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6799},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6836},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6882},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6829},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6828},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6916},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.692},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.684},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6839},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6842},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6835},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6899},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6894},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6874},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6843},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6845},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6832},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6907},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6848},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6863},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6928},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6884},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6807},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6817},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6789},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6741},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6812},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6803},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6744},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6865},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6888},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6959},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6992},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7003},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6976},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6957},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6964},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6964},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6947},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6987},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6937},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6937},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7027},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7077},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7126},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7122},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7173},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7169},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7211},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7223},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7271},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7245},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7285},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7296},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7336},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.732},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7257},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7244},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7249},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7369},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7172},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7085},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.715},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7139},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7117},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7136},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7177},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7148},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7142},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.717},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7189},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7217},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7242},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.719},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7173},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7175},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7182},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7168},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7117},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7135},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7145},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7186},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7192},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7189},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7207},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7195},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7169},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7171},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7152},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.712},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.716},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7141},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7113},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7097},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7071},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7115},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7141},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7106},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7143},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7163},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7198},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7159},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7129},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7111},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7119},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7104},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7108},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7149},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7165},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7137},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7158},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7181},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7207},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7181},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7185},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7192},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.713},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7128},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7116},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7104},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7155},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7185},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7168},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7202},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7164},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7162},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7151},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.716},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7156},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7161},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7151},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7169},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7156},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7148},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7144},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7129},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7141},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7146},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.712},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7112},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7094},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7092},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7108},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7114},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7121},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.711},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7104},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7148},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7162},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7156},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7167},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7163},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7157},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7178},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7153},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7131},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7109},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.712},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7114},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.712},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7053},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6996},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6977},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.7015},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6992},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6903},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6902},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6903},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6874},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6887},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6901},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6905},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6933},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6916},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6913},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6967},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6959},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6935},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6903},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6908},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6782},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6767},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6848},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6845},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6852},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6887},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6919},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.695},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6971},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6902},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6879},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6847},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6863},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6861},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6886},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6797},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6773},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6768},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6823},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.68},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6818},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6869},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6855},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6881},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6822},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6803},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6822},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6804},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6776},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6831},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6817},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6873},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.692},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6908},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6922},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6978},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6889},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6813},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.678},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.6784},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.681},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.677},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.681},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.681},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.672},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.672},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.676},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.674},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.684},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.68},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.677},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.681},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.667},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.664},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.663},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.663},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.665},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.671},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.666},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.671},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.672},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.677},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.675},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.669},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.67},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.671},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.672},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.673},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.676},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.677},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.668},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.67},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.671},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.669},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.672},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.663},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.657},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.634},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.621},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.612},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.639},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.641},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.649},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.65},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.646},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.639},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.641},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.638},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.638},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.649},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.651},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.647},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.631},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.633},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.622},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.62},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.617},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.617},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.616},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.614},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.612},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.607},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.597},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.596},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.604},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.61},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.61},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.615},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.616},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.623},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.619},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.616},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.619},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.629},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.627},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.628},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.632},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.631},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.627},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.62},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.618},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.601},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.603},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.599},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.603},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.595},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.594},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.594},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.591},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.588},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.593},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.588},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.581},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.581},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.582},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.584},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.575},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.576},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.57},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.566},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.572},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.573},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.572},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.569},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.574},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.573},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.574},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.574},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.579},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.577},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.582},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.592},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.602},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.597},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.593},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.59},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.586},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.58},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.582},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.585},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.585},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.581},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.573},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.577},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.571},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.576},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.582},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.59},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.586},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.583},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.574},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.579},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.582},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.589},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.586},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.589},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.588},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.59},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.59},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.594},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.584},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.578},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.578},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.583},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.587},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.594},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.592},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.587},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.601},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.598},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.598},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.586},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.569},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.572},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.563},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.575},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.559},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.56},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.555},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.579},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.566},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.535},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.517},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.499},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.489},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.47},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.467},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.465},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.46},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.464},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.461},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.464},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.461},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.464},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.473},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.476},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.468},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.47},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.47},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.481},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.478},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.469},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.473},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.481},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.479},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.478},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.484},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.478},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.488},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.478},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.494},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.496},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.503},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.502},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.504},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.506},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.511},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.511},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.512},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.524},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.526},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.526},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.505},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.506},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.508},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.496},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.507},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.512},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.533},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.536},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.539},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.537},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.538},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.528},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.523},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.53},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.521},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.524},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.519},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.524},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.509},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.509},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.513},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.515},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.509},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.509},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.503},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.51},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.507},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.509},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.518},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020020,"lxr_nv_fc":1.519}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48761,"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"}}