window.pageData = {"fund":{"_id":3000000012318,"name":"创金合信聚鑫债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012318","tickerId":12318,"shortName":"创金合信聚鑫债券C","currency":"CNY","inceptionDate":"2021-08-11T16:00:00.000Z","fundCollectionId":4000050990000,"followedNum":0,"status":"normal","setUpDate":"2021-08-11T16:00:00.000Z","setUpAssetScale":205834516.88,"setUpShares":205834516.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cjhxjxzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50990000","tickerId":50990000,"name":"创金合信基金管理有限公司"},"managers":[{"name":"张贺章","stockType":"fund_manager","stockCode":"db20768518","exchange":"fm","tickerId":260826208280},{"name":"李添峰","stockType":"fund_manager","stockCode":"db20830519","exchange":"fm","tickerId":122006212410},{"name":"王先伟","stockType":"fund_manager","stockCode":"db20461024","exchange":"fm","tickerId":232423213770}],"hotMetrics":{"fss":{"stockId":3000000012318,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6131,"f_ind_h_s_r":0.38689999999999997,"f_h_a":86,"f_h_s_a":62263,"f_ind_h_s_r_c_1y":-0.6131,"f_ind_h_s_r_c_hy":0.37529999999999997,"f_ins_h_s_r_c_1y":0.6131,"f_ins_h_s_r_c_hy":-0.3753000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012318,"type":"fpr","f_p_r_fys_ssc":7469,"f_p_r_fys_ssrp":0.21505088377075524,"f_p_r_m1_ssc":7555,"f_p_r_m1_ssrp":0.030447445062218692,"f_p_r_m3_ssc":7473,"f_p_r_m3_ssrp":0.9863490364025695,"f_p_r_m6_ssc":7248,"f_p_r_m6_ssrp":0.13191665516765558,"f_p_r_y1_ssc":6810,"f_p_r_y1_ssrp":0.12762520193861066,"f_p_r_y2_ssc":5834,"f_p_r_y2_ssrp":0.3934510543459626,"f_p_r_y3_ssc":4886,"f_p_r_y3_ssrp":0.9758444216990788,"f_cagr_p_r_fs_ssc":7248,"f_cagr_p_r_fs_ssrp":0.9948944390782393},"fp":{"stockId":3000000012318,"type":"fp","f_p_r_fys":0.014031705227077973,"f_p_r_m1":0.02935739915189739,"f_p_r_m3":-0.013854166666666612,"f_p_r_m6":0.024677995454053914,"f_p_r_y1":0.057765363128492675,"f_cagr_p_r_fs":-0.011615253164651174,"f_p_r_d1":0,"f_p_r_y2":0.05623117259846144,"f_p_r_y3":0.029805286631133354,"last_data_date":"2026-04-19T16:00:00.000Z"},"ff":{"stockId":3000000012318,"type":"ff","f_m_f":126801,"f_m_f_r":0.006,"f_c_f":21133,"f_c_f_r":0.001,"f_m_a_c_f":147934,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-09-05T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-01-20T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000012318,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":0.9467,"f_nv_cr":0.001269169751454191},"f_as":{"stockId":3000000012318,"type":"f_as","f_tas":166949024.2265,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012317,"__csrcFundId":9243,"stockCode":"012317","shortName":"创金合信聚鑫债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12317,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:30.183Z","status":"normal","name":"创金合信聚鑫债券型证券投资基金","followedNum":0,"exchange":"jj","fundCollectionId":4000050990000,"currency":"CNY","inceptionDate":"2021-08-11T16:00:00.000Z","masterFundShortName":"创金合信聚鑫债券","setUpDate":"2021-08-11T16:00:00.000Z","setUpAssetScale":11165.52,"setUpShares":11165.52,"pinyin":"cjhxjxzqxzqtzjj"},{"_id":3000000021846,"name":"创金合信聚鑫债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021846","tickerId":21846,"shortName":"创金合信聚鑫债券E","currency":"CNY","__csrcFundId":9243,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.458Z","inceptionDate":"2024-07-09T16:00:00.000Z","pinyin":"cjhxjxzqxzqtzjj","fundCollectionId":4000050990000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":300750,"holdings":11000,"marketCap":4418700,"netValueRatio":0.02,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":601318,"holdings":51300,"marketCap":2912814,"netValueRatio":0.0132,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":601899,"holdings":83200,"marketCap":2722304,"netValueRatio":0.0123,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":600036,"holdings":62100,"marketCap":2441772,"netValueRatio":0.011,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":300308,"holdings":4200,"marketCap":2391522,"netValueRatio":0.0108,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":300502,"holdings":5300,"marketCap":2347052,"netValueRatio":0.0106,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":600519,"holdings":1400,"marketCap":2030000,"netValueRatio":0.0092,"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":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":600900,"holdings":74200,"marketCap":2006368,"netValueRatio":0.0091,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":2594,"holdings":17800,"marketCap":1873450,"netValueRatio":0.0085,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockId":603259,"holdings":17900,"marketCap":1755990,"netValueRatio":0.0079,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"bondHoldings":[{"_id":"69e5b1c98f1cb122fb5458a2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockCode":"230305","stockName":"23进出05","holdings":700000,"marketCap":72005221,"netValueRatio":0.3252,"lastUpdated":"2026-04-20T04:55:37.171Z"},{"_id":"69e5b1c98f1cb122fb5458a3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockCode":"019792","stockName":"25国债19","holdings":100000,"marketCap":10075517,"netValueRatio":0.0455,"lastUpdated":"2026-04-20T04:55:37.176Z"},{"_id":"69e5b1c98f1cb122fb5458a4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockCode":"019773","stockName":"25国债08","holdings":81000,"marketCap":8207523,"netValueRatio":0.0371,"lastUpdated":"2026-04-20T04:55:37.179Z"},{"_id":"69e5b1c98f1cb122fb5458a5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockCode":"250431","stockName":"25农发31","holdings":60000,"marketCap":6054152,"netValueRatio":0.0273,"lastUpdated":"2026-04-20T04:55:37.182Z"},{"_id":"69e5b1c98f1cb122fb5458a6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-19T16:00:00.000Z","fundId":3000000012317,"stockCode":"019790","stockName":"25国债17","holdings":24000,"marketCap":2425227,"netValueRatio":0.011,"lastUpdated":"2026-04-20T04:55:37.185Z"}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9467},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9455},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9449},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.938},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9332},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9339},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9283},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9311},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9147},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9142},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9177},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9225},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9161},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9211},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9189},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9151},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.92},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9192},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9077},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9197},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9162},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9231},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9175},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9272},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9235},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9259},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9276},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9296},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9206},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9309},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9349},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9303},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9333},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9534},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9693},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9578},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9436},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9413},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9379},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9362},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9375},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.938},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9327},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9359},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9402},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9429},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9329},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9524},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9508},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9692},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9648},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9554},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9622},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9615},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9654},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.96},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9621},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9631},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9609},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9567},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9532},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9581},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9533},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9508},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9537},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9495},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9433},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9336},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9353},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9347},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9352},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9346},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9338},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9326},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9297},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9284},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9303},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.924},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9281},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.93},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9274},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9302},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9306},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9321},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9294},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9261},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9248},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9265},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9277},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9244},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9237},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9242},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9222},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.919},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9192},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9273},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9289},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9272},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9291},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9318},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9371},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9332},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9332},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9364},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9353},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9364},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.932},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9318},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9339},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.933},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9376},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9396},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9356},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9371},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9324},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9281},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.927},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9281},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9239},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9225},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9291},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9274},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9249},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9304},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.932},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9391},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.936},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9348},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9302},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9333},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9312},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9292},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9276},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9266},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9262},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9307},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9285},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9293},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9285},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9309},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9231},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9222},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9242},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9245},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9179},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9251},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9271},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9288},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9272},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9233},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9191},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9251},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9263},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.92},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9148},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9134},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9096},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9116},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9117},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9093},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9117},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9117},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9111},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9104},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9111},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9113},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9101},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9081},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9064},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9073},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9119},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9115},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9115},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9109},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9121},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9114},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9113},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9096},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9079},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9062},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9053},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.906},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9066},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.906},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9054},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.904},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9042},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9031},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9041},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9027},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9017},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9015},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9007},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9001},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9022},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9028},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8989},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8941},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8932},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8952},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8951},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8939},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8957},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.896},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8959},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8958},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8957},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8957},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8954},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8952},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8952},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8952},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8949},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8949},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8948},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8948},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8949},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8947},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8945},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8943},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8941},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.894},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.894},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8939},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8937},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.894},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8937},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8939},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8941},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8941},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8939},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8944},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8943},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8947},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8947},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8945},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8942},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8943},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8943},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8943},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8942},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.894},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8945},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8946},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8947},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8949},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8955},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8956},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8964},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8961},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8958},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8954},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8953},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8951},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.895},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8945},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8942},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.894},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8941},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8941},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8938},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8937},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8936},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8936},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8936},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8936},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8933},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8933},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8932},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8932},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8931},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8931},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.893},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.893},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.893},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.893},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.893},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8929},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8928},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8929},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8929},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8929},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8929},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8928},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8927},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8927},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8926},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8925},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8924},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8924},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8923},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8924},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8923},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8922},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8922},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8923},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8922},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8922},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8923},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8881},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.888},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8877},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.888},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8881},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8866},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8874},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8874},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8874},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8874},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8873},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8872},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.887},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8867},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8868},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8867},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8866},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8865},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8862},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8861},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.886},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8859},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8859},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8857},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8861},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8861},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8861},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8858},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8857},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8856},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.885},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8847},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8844},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8839},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8835},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8823},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8819},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8816},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8816},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8815},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8814},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8813},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8814},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8814},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8812},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8806},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8777},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8803},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8802},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8803},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8798},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8797},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8797},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8797},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8796},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8794},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8793},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8792},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8792},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8794},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8855},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.885},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8884},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8899},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8915},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8899},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8898},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8912},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8943},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8903},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.888},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8922},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8939},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8983},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9025},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9028},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9033},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9053},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9054},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.906},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9079},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9099},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9116},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9082},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9095},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9106},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9113},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9107},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9134},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9129},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9158},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9193},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9194},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9207},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9194},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9162},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.914},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9144},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9137},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9146},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9141},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9096},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9131},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9118},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9046},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9057},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.9009},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8969},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8964},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8949},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012318,"lxr_nv_fc":0.8964}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"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":48191,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}