window.pageData = {"fund":{"_id":3000000005113,"stockCode":"005113","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-19T16:00:00.000Z","setUpScale":210731000,"market":"a","tickerId":5113,"custody":"平安银行股份有限公司","name":"平安沪深300指数量化增强证券投资基金","shortName":"平安沪深300指数量化增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-25T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安沪深300指数量化增强","pinyin":"pahs300zslhzqzqtzjj","indexFundFlag":1,"indexId":1000000000300,"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700300},"fundCollection":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"_id":7000412203040,"name":"丁琳","gender":"f","educationCode":"001002","resume":"丁琳：女，厦门大学国际金融专业硕士，曾担任摩根士丹利华鑫基金管理有限公司投资经理，2020年4月加入平安基金管理有限公司。现担任平安港股通红利精选混合型发起式证券投资基金、平安沪深300指数量化增强证券投资基金、平安港股通红利优选混合型证券投资基金、平安鑫盛混合型发起式证券投资基金、平安港股通成长精选混合型证券投资基金、平安港股通均衡配置混合型证券投资基金基金经理。","tickerId":412203040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20762217","exchange":"fm","cnInfoCode":"db20762217","lastUpdated":"2026-04-03T14:36:44.221Z","followedNum":1,"currency":"CNY","workingDate":"2020-08-11T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"hybrid","pinyin":"dl","appointmentDate":"2024-12-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000005113,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7598999999999999,"f_ins_h_s_r_c_hy":0.14239999999999986,"f_ins_h_s_r_c_1y":0.2682999999999999,"f_ind_h_s_r":0.2401,"f_ind_h_s_r_c_hy":-0.1424,"f_ind_h_s_r_c_1y":-0.2683000000000001,"f_h_a":6629,"f_h_s_a":30372,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005113,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5369007003052613,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.6413805185704274,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.536541569402047,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3978310502283105,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.39406117436927884,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.4092235843549329,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.33640552995391704,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.4369158878504673,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.5305343511450382},"fp":{"stockId":3000000005113,"type":"fp","f_p_r_fys":-0.02235872235872205,"f_p_r_m1":-0.06470000587647606,"f_p_r_m3":-0.02235872235872205,"f_p_r_m6":-0.00281937221978501,"f_p_r_y1":0.2671974522292999,"f_p_r_y3":0.24762875284157904,"f_p_r_y5":0.1095928611266066,"f_cagr_p_r_fs":0.05779403135645356,"f_p_r_d1":-0.005403736297668771,"f_p_r_y2":0.4184119062472156,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.45267489711934156,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.042735042735042736,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.05,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.08411214953271028,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.015151515151515152,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.07853403141361257,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.6353591160220995,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.5534591194968553,"f_p_r_y5_sic":126,"f_p_r_y5_sirp":0.192,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000005113,"type":"ff","f_m_f":1535668,"f_m_f_r":0.01,"f_c_f":153566,"f_c_f_r":0.001,"f_m_a_c_f":1689234,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2025-01-08T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000005113,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.5916,"f_nv_cr":-0.005436480659876453},"f_as":{"stockId":3000000005113,"type":"f_as","f_tas":520921608.50399995,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005114,"stockCode":"005114","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-19T16:00:00.000Z","setUpScale":210731000,"market":"a","tickerId":5114,"custody":"平安银行股份有限公司","name":"平安沪深300指数量化增强证券投资基金","shortName":"平安沪深300指数量化增强C","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:12:04.136Z","__csrcFundId":4946,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-12-25T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pahs300zslhzqzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":300750,"holdings":117100,"marketCap":43006146,"netValueRatio":0.036,"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":3000000005113,"stockId":300308,"holdings":67700,"marketCap":41297000,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":601899,"holdings":1180000,"marketCap":40674600,"netValueRatio":0.034,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":601601,"holdings":760310,"marketCap":31864592,"netValueRatio":0.0266,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":688256,"holdings":22445,"marketCap":30425319,"netValueRatio":0.0254,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":601628,"holdings":526100,"marketCap":23937550,"netValueRatio":0.02,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15425530147622046,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":807,"holdings":699100,"marketCap":22958444,"netValueRatio":0.0192,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":600036,"holdings":521281,"marketCap":21945930,"netValueRatio":0.0184,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":300502,"holdings":48680,"marketCap":20975238,"netValueRatio":0.0175,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005113,"stockId":600030,"holdings":713770,"marketCap":20492336,"netValueRatio":0.0171,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}}],"lastFsMetrics":{"latestTurnoverRate":2.2358690185936267,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"丁琳","d":"平安沪深300指数量化增强证券投资基金基金经理","wy":14,"md":"丁琳女士，厦门大学国际金融专业硕士，曾担任摩根士丹利华鑫基金管理有限公司投资经理，2020年4月加入平安基金管理有限公司，现担任平安消费精选混合型证券投资基金、平安港股通红利精选混合型发起式证券投资基金、平安沪深300指数量化增强证券投资基金、平安港股通红利优选混合型证券投资基金、平安鑫盛混合型发起式证券投资基金、平安港股通成长精选混合型证券投资基金基金经理。","ad":"2024-12-26T16:00:00.000Z"},{"name":"俞瑶","d":"平安沪深300指数量化增强证券投资基金基金经理","wy":14,"md":"俞瑶女士，香港科技大学投资管理专业硕士，曾先后担任南京证券股份有限公司投资顾问、深圳市万博汇投资控股有限公司运营风险管理经理、天风证券股份有限公司项目经理。2015年9月加入平安基金管理有限公司，曾担任投资经理，现任平安深证300指数增强型证券投资基金、平安中证500指数增强型发起式证券投资基金、平安港股通科技精选混合型证券投资基金、平安资源精选混合型发起式证券投资基金、平安高端装备混合型发起式证券投资基金、平安恒生指数增强型证券投资基金、平安新能源精选混合型发起式证券投资基金、平安科技精选混合型发起式证券投资基金、平安数字经济精选混合型发起式证券投资基金基金经理。","ad":"2021-11-03T16:00:00.000Z","dd":"2025-01-06T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5916},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6003},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6178},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5894},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6059},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.607},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6024},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6252},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6009},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5792},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6315},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.636},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6673},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6532},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.673},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6749},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6898},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6995},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6974},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6817},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7091},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7088},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6872},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7017},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7369},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7208},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.722},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7207},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7121},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6872},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7139},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7021},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7036},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.703},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6702},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6742},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.697},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6889},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6636},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7167},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.726},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7223},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.709},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.7072},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.698},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.697},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.695},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6864},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6965},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6849},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6893},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6771},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6764},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6828},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6793},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6681},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6877},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6864},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6599},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.628},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.636},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6274},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6361},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6287},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6305},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6247},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6176},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5929},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5864},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6025},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5577},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5849},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5988},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5844},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6043},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6054},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6146},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5966},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5728},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.567},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5717},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5823},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5618},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5559},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5571},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5366},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5092},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.508},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.557},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.565},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.557},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5744},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5848},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6166},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5932},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.597},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6126},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6126},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6199},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5886},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5849},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5998},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5977},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6266},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6419},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6233},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6282},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6006},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5703},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5717},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.579},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.546},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5373},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5736},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5699},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5434},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5708},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5798},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.6189},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5961},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5863},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5628},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5825},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5719},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5607},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5651},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5482},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5506},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5652},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5587},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5568},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5578},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5645},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5216},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5169},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5252},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5356},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4946},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5364},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5492},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5638},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5522},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5462},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5046},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5237},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.5342},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4992},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4613},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4604},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4454},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4481},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4324},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4204},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4267},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4062},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3913},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3929},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.394},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3896},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.383},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3785},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3906},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4087},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.4125},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3996},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3859},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.389},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3811},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3842},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3766},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3691},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3637},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3438},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3474},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3307},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3298},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3299},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3232},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3269},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.306},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3117},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3064},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2947},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3002},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2979},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2892},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2922},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2956},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2779},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2658},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2633},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2647},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2752},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2694},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.274},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2692},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2772},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2734},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2661},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.269},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2652},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2616},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2587},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2542},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2504},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2558},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2488},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2492},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2562},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2647},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2733},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2745},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2691},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2614},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2644},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2696},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.281},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2663},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2641},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2501},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2549},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2488},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2427},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2301},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2311},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2322},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2354},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2378},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2392},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2406},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.242},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2364},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.238},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2378},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2345},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2333},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2273},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2187},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2054},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1952},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1766},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.256},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2655},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2649},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2676},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2782},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.285},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2824},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2855},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2872},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2817},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2996},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3109},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3109},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3078},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3101},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2806},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2871},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2913},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2884},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2954},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2989},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2813},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2743},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2737},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2752},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.301},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2992},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2875},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3035},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3072},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.287},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2893},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2779},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2893},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2843},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2722},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.279},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2644},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2684},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2645},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2501},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2321},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2414},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2481},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.236},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2375},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2448},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.241},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2358},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2308},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2309},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2389},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2066},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2095},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2236},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2246},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2263},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2177},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2191},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2318},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.265},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2843},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2783},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.283},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2834},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2797},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2645},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2633},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2662},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2648},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2564},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2554},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2607},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2859},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2769},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2789},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2692},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2692},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2557},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2543},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2589},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2563},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2494},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2337},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2437},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2238},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2253},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2285},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2629},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2618},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2601},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2543},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2584},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2827},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.294},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2831},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2996},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2982},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3176},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2685},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2757},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2368},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2164},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2204},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2226},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2344},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2425},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2432},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2431},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2537},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.26},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2575},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2567},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.206},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2152},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2183},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2488},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2144},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2441},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2298},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.3014},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.2295},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1396},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0989},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0643},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.052},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0185},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0136},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0092},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0068},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0038},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0047},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0074},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0117},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0116},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0248},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0291},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0299},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0381},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0391},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0536},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0452},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0487},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0552},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0637},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.065},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0619},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0611},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0621},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0692},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0613},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0599},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0517},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0594},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0558},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0591},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.06},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0598},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0587},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0611},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0766},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0882},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0918},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0721},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0786},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0816},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0757},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0874},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0912},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1145},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1216},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1224},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1144},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1234},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1141},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1126},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1019},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1035},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0863},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.09},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0927},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0925},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0969},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1028},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0974},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0975},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0893},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0953},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0925},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0999},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1049},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1062},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1116},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1185},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1126},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1143},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.109},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1152},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1145},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1263},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1294},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1276},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1374},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1257},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1244},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1275},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1363},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1369},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1448},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1327},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1414},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1533},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1556},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1609},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1561},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1465},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1446},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1525},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.155},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1536},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1515},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.141},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.148},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1484},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1341},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1365},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1307},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1167},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1149},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1074},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1161},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1227},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1273},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1254},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1098},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1198},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.0965},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1032},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1012},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1105},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000005113,"lxr_nv_fc":1.1132}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48062,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}