window.pageData = {"fund":{"_id":3000000004952,"stockCode":"004952","shortName":"兴全恒益债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4952,"masterFundFlag":1,"status":"normal","inceptionDate":"2017-09-19T16:00:00.000Z","name":"兴全恒益债券型证券投资基金","exchange":"jj","followedNum":8,"fundCollectionId":4000050310000,"currency":"CNY","masterFundShortName":"兴全恒益债券","pinyin":"xqhyzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"张睿","stockType":"fund_manager","stockCode":"8801368760","exchange":"fm","tickerId":2618120090},{"name":"徐留明","stockType":"fund_manager","stockCode":"db20833383","exchange":"fm","tickerId":241213219520}],"hotMetrics":{"fss":{"stockId":3000000004952,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9224,"f_ins_h_s_r_c_hy":0.0011999999999999789,"f_ins_h_s_r_c_1y":-0.016000000000000014,"f_ind_h_s_r":0.0776,"f_ind_h_s_r_c_hy":-0.0011999999999999927,"f_ind_h_s_r_c_1y":0.016,"f_h_a":3685,"f_h_s_a":540844,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004952,"type":"fpr","f_p_r_fys_ssc":7469,"f_p_r_fys_ssrp":0.056909480449919655,"f_p_r_m1_ssc":7545,"f_p_r_m1_ssrp":0.568001060445387,"f_p_r_m3_ssc":7473,"f_p_r_m3_ssrp":0.07374197002141328,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.04056851110804471,"f_p_r_y1_ssc":6800,"f_p_r_y1_ssrp":0.035887630533902044,"f_p_r_y2_ssc":5808,"f_p_r_y2_ssrp":0.04253487170656105,"f_p_r_y3_ssc":4871,"f_p_r_y3_ssrp":0.10718685831622177,"f_p_r_y5_ssc":3278,"f_p_r_y5_ssrp":0.08758010375343302,"f_cagr_p_r_fs_ssc":7245,"f_cagr_p_r_fs_ssrp":0.06722805080066262},"fp":{"stockId":3000000004952,"type":"fp","f_p_r_fys":0.028195488721803885,"f_p_r_m1":0.0036039578009299245,"f_p_r_m3":0.013767540375959397,"f_p_r_m6":0.05134541460735864,"f_p_r_y1":0.13477068978291662,"f_p_r_y3":0.14060172773309576,"f_p_r_y5":0.260105738739125,"f_cagr_p_r_fs":0.05720612068838027,"f_p_r_d1":0.0003628447024675019,"f_p_r_y2":0.1901468645582416,"last_data_date":"2026-04-16T16:00:00.000Z"},"ff":{"stockId":3000000004952,"type":"ff","f_m_f":13896013,"f_m_f_r":0.007,"f_c_f":3970289,"f_c_f_r":0.002,"f_m_a_c_f":17866302,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.007,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000004952,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.5316,"f_nv_cr":-0.0036429872495444826},"f_as":{"stockId":3000000004952,"type":"f_as","f_tas":4038479004.336,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004953,"name":"兴全恒益债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"004953","tickerId":4953,"shortName":"兴全恒益债券C","__csrcFundId":4761,"lastUpdated":"2024-05-16T10:28:59.011Z","exchange":"jj","inceptionDate":"2017-09-19T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050310000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xqhyzqxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":300750,"holdings":267692,"marketCap":98312563,"netValueRatio":0.0206,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":600426,"holdings":2870775,"marketCap":90228458,"netValueRatio":0.0189,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.19265593111464074,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":902,"holdings":5644616,"marketCap":88168901,"netValueRatio":0.0185,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11811023622047179,"stock":{"stockCode":"000902","exchange":"sz","stockType":"company","tickerId":902,"name":"新洋丰"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":600519,"holdings":62201,"marketCap":85661973,"netValueRatio":0.018,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":2078,"holdings":5272812,"marketCap":83046789,"netValueRatio":0.0174,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10967731478921472,"stock":{"stockCode":"002078","exchange":"sz","stockType":"company","tickerId":2078,"name":"太阳纸业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":2588,"holdings":7136306,"marketCap":71220333,"netValueRatio":0.0149,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.078918918918921,"stock":{"stockCode":"002588","exchange":"sz","stockType":"company","tickerId":2588,"name":"史丹利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":300054,"holdings":1636496,"marketCap":61532249,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03609809864976543,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":600486,"holdings":700590,"marketCap":48613940,"netValueRatio":0.0102,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0354462051709753,"stock":{"stockCode":"600486","exchange":"sh","stockType":"company","tickerId":600486,"name":"扬农化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":2714,"holdings":685173,"marketCap":34656050,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02885760512743374,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockId":300408,"holdings":757035,"marketCap":34634351,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}}],"bondHoldings":[{"_id":"69723aaf1987889646e6f109","date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockCode":"2228023","stockName":"22中国银行永续债01","holdings":1400000,"marketCap":146974800,"netValueRatio":0.0308,"lastUpdated":"2026-01-22T14:56:47.421Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaf1987889646e6f10a","date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockCode":"092280131","stockName":"22建行二级资本债02A","holdings":1400000,"marketCap":143628301,"netValueRatio":0.0301,"lastUpdated":"2026-01-22T14:56:47.424Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaf1987889646e6f10b","date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockCode":"250206","stockName":"25国开06","holdings":1400000,"marketCap":141646476,"netValueRatio":0.0297,"lastUpdated":"2026-01-22T14:56:47.427Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaf1987889646e6f10c","date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockCode":"2228001","stockName":"22邮储银行永续债01","holdings":1300000,"marketCap":136576803,"netValueRatio":0.0286,"lastUpdated":"2026-01-22T14:56:47.430Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaf1987889646e6f10d","date":"2025-12-30T16:00:00.000Z","fundId":3000000004952,"stockCode":"2228017","stockName":"22邮储银行二级01","holdings":1200000,"marketCap":125987894,"netValueRatio":0.0264,"lastUpdated":"2026-01-22T14:56:47.433Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.13648593792375752,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5316},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5372},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5309},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5329},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5293},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.53},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5266},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5292},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.516},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5084},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5133},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5191},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5093},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5167},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5176},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5073},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5108},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5022},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4972},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5106},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5141},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5284},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5261},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5323},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.537},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5393},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5414},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5332},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5287},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5391},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5303},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5314},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5361},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.548},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5457},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5441},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5488},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5446},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5347},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5429},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5424},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5376},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5405},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5324},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5306},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.534},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5274},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5129},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.534},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5403},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5374},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5288},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5311},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5327},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5276},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5233},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5214},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5185},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5108},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5116},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5085},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5084},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5143},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5132},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5094},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5119},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5115},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.498},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4896},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4907},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4877},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4912},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4927},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4886},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4851},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4842},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4822},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4788},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4795},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4718},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4762},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4759},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4725},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.475},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.473},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4785},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4797},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4726},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4753},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4761},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4792},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4769},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4726},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4722},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4765},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4752},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4744},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4849},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4891},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4872},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4952},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4988},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.5065},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4949},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4974},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4996},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4913},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4859},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4753},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4702},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.479},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4779},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4794},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4854},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4743},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4766},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4695},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4679},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4621},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4647},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4577},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4568},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4656},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4697},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4649},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4711},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4825},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4848},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4806},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4758},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4668},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4664},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4648},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4577},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4615},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4679},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4683},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4781},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4736},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.476},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4784},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.48},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4701},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.473},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4804},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4719},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4542},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4601},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4594},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4654},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4685},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4635},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4584},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4776},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4743},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4677},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4622},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4555},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4506},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4516},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4459},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4393},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4408},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4358},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4353},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4313},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4302},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4309},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4279},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4225},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4187},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4176},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4278},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4278},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.427},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4316},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4322},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4271},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4291},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4208},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4122},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4081},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4017},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3995},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.402},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4049},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4042},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3994},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.4016},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3949},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3971},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3969},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3897},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3894},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3865},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3829},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3805},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3818},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3761},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3689},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.368},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3674},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3708},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3742},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3708},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3714},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3748},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3741},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3692},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3712},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3678},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3645},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.363},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3596},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3577},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3585},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3547},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3561},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3585},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3611},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3641},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3687},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3671},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3641},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3647},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3652},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3692},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3685},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3661},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3608},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3624},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.36},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3585},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3524},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3528},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3507},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3554},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3563},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3567},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3551},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.352},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3487},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3497},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3484},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3531},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3557},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3553},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3555},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3483},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3423},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3308},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3698},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.373},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3722},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3681},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3745},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.378},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.377},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3738},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3676},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3702},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3768},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3808},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3853},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3861},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3848},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3762},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3792},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3799},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3785},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.378},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3771},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3698},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3686},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3683},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3698},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3816},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3781},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3702},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3724},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3736},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3679},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3645},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.358},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3651},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3659},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3662},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3663},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3615},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3629},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3624},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.356},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3517},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3525},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3551},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3505},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3507},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3524},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3509},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3461},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3417},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.343},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3439},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3338},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3337},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.337},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3343},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3369},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.332},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3332},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3368},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3465},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3508},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3511},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3466},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3431},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.348},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3433},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3486},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3455},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3472},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3455},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3501},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3615},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3691},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3599},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3511},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3419},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3411},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3345},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3329},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3397},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3386},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3345},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3279},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3291},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3213},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3236},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3239},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3378},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3367},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3279},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3204},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3275},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3363},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3498},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3528},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3571},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.345},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3475},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3337},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3329},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3201},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3135},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3111},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3096},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3155},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3248},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3188},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3071},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3146},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3104},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3084},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3037},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2907},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2915},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2881},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2937},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2821},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2958},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2919},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3334},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.315},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.28},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2576},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2353},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.231},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2053},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2065},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2105},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2047},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2074},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2121},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2159},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.216},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2194},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2245},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.23},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2247},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2253},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2221},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2314},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.221},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2122},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2118},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2147},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2066},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2028},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2084},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2088},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2183},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2157},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2281},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2326},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2406},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2411},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2442},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2467},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2448},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2451},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2412},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2498},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2541},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2566},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2408},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2434},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2486},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2362},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2357},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2472},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.263},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.271},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2685},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2668},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2711},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2715},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2757},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2776},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2671},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2682},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2619},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2727},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2703},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2779},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2824},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2865},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2822},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2822},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2803},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2869},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2724},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2672},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2798},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2859},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2958},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3008},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.301},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.304},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3034},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3084},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3069},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3058},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.308},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3102},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3139},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3091},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3155},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3161},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3151},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3153},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3184},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3144},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3175},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3259},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.326},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3303},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3269},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3224},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3216},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3253},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.325},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3292},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3295},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3214},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3266},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3221},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3084},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.3051},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2983},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2901},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2879},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2866},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000004952,"lxr_nv_fc":1.2904}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48181,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}