window.pageData = {"fund":{"_id":3000000005869,"stockCode":"005869","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-20T16:00:00.000Z","setUpScale":223740000,"market":"a","tickerId":5869,"custody":"中国工商银行股份有限公司","name":"平安MSCI中国A股国际交易型开放式指数证券投资基金联接基金","shortName":"平安MSCI中国A股国际ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-06-20T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050640000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pamscizgaggjjyxkfszszqtzjjljjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"managers":[{"name":"李严","stockType":"fund_manager","stockCode":"j101019452","exchange":"fm","tickerId":1225236390}],"targetFunds":[{"shortName":"平安MSCI中国A股国际ETF","stockType":"fund","stockCode":"512360","exchange":"sh","tickerId":512360}],"hotMetrics":{"fss":{"stockId":3000000005869,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1546,"f_h_s_a":14465,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005869,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.727501347224717,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5368237347294939,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5826180257510729,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.672112462006079,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.6678507992895204,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.7440441603718768,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.6956674885523072,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.6154734411085451,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.539152981849611},"fp":{"stockId":3000000005869,"type":"fp","f_p_r_fys":0.021080139372822382,"f_p_r_m1":0.0065834669109230415,"f_p_r_m3":-0.004698290501527813,"f_p_r_m6":0.02393431167016047,"f_p_r_y1":0.24693284164243545,"f_p_r_y3":0.15776651083163284,"f_cagr_p_r_fs":0.07483609831548566,"f_p_r_d1":-0.0028563656147987393,"f_p_r_y5":0.08383159711520571,"f_p_r_y2":0.32521857099789053,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000005869,"type":"ff","f_m_f":11816,"f_m_f_r":0.005,"f_c_f":2363,"f_c_f_r":0.001,"f_m_a_c_f":14179,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-15T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000005869,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.7583,"f_nv_cr":0.010749597608645578},"f_as":{"stockId":3000000005869,"type":"f_as","f_tas":28115192.154,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005868,"stockCode":"005868","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-05-20T16:00:00.000Z","setUpScale":223740000,"market":"a","tickerId":5868,"custody":"中国工商银行股份有限公司","name":"平安MSCI中国A股国际交易型开放式指数证券投资基金联接基金","shortName":"平安MSCI中国A股国际ETF联接A","fundSecondLevel":"company","__csrcFundId":5409,"fundStatus":"normal","lastUpdated":"2026-03-31T19:56:27.583Z","masterFundFlag":1,"inceptionDate":"2018-06-20T16:00:00.000Z","fundCollectionId":4000050640000,"currency":"CNY","masterFundShortName":"平安MSCI中国A股国际ETF联接","pinyin":"pamscizgaggjjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1},{"_id":3000000024543,"name":"平安MSCI中国A股国际交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024543","tickerId":24543,"shortName":"平安MSCI中国A股国际ETF联接E","currency":"CNY","__csrcFundId":5409,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-30T07:54:24.347Z","inceptionDate":"2025-06-18T16:00:00.000Z","pinyin":"pamscizgaggjjyxkfszszqtzjjljjj","fundCollectionId":4000050640000}],"bondHoldings":[{"_id":"6970e441022f6000e3fdb189","date":"2025-12-30T16:00:00.000Z","fundId":3000000005868,"stockCode":"019773","stockName":"25国债08","holdings":15000,"marketCap":1515144,"netValueRatio":0.0315,"lastUpdated":"2026-01-21T14:35:45.291Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e441022f6000e3fdb18a","date":"2025-12-30T16:00:00.000Z","fundId":3000000005868,"stockCode":"019766","stockName":"25国债01","holdings":6000,"marketCap":606693,"netValueRatio":0.0126,"lastUpdated":"2026-01-21T14:35:45.294Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7583},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7396},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7454},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7245},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7211},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7003},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7114},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6553},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6536},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6679},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6855},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6595},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6764},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6787},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6673},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6884},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6652},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6441},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6992},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.709},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7384},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.731},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7468},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.747},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7577},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7628},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.755},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7346},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7496},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7445},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7283},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7452},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.777},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7722},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7714},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7725},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7602},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7464},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7677},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7649},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7654},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7634},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7378},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7446},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7563},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7412},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7201},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7588},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7805},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7708},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7655},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7667},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7659},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.767},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7671},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7641},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7678},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7666},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7711},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7702},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7735},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7855},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7727},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7626},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7749},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7762},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7506},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.722},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7294},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7263},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7316},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7271},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7235},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7179},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7136},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.698},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6917},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7003},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6723},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6902},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7008},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.69},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7033},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7051},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7111},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6984},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6856},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6824},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6907},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6998},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6835},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6783},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6783},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.67},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6562},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6585},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6972},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7056},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7008},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7114},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7211},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7462},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7283},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7314},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7463},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7397},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7455},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7227},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7195},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7329},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.727},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7505},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7641},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.743},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7519},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7308},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7121},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7075},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.713},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6885},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6807},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7172},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7146},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6909},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7097},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7181},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7493},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7255},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7191},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6963},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7122},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7031},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6878},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6909},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6834},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6841},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7034},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6936},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6962},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6935},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.7},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.663},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.659},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6683},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6662},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6325},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6643},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6769},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6907},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6823},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6692},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6429},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6682},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6723},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6404},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6111},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.6079},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5898},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5917},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5789},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5671},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.57},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5579},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5496},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5427},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5447},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5435},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.54},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5282},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5235},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5302},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5552},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5557},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5499},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5462},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5517},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.541},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5411},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5286},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5182},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5084},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4984},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5016},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5014},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4976},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4907},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4928},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4808},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4852},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4808},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4723},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4731},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4701},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4644},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4708},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4742},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4549},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.439},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4354},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4343},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4456},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4434},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.445},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4417},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4514},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4512},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4414},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4484},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4447},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4448},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4407},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4352},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4316},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4387},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4303},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4314},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4385},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4452},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4557},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4578},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4516},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4441},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4483},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4541},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4662},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4511},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4488},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4349},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4365},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4304},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.423},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4095},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4109},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4143},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4168},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4156},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4169},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4157},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4153},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.41},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4099},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4101},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4071},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4072},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4027},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3972},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3794},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3662},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3467},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4426},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4509},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4516},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.45},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4602},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4668},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4627},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4668},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4681},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4619},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4824},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4936},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4937},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4915},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4936},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4613},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4666},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.471},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4662},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4704},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4744},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4568},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4513},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4532},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4537},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4797},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4764},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.465},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4787},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4807},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4659},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4685},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.459},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4717},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4709},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.46},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4636},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4507},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4562},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4529},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4356},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4195},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4287},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4334},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4232},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4207},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4317},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4304},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4248},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4207},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4192},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4273},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3947},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3973},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4125},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4172},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4194},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4105},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4126},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4276},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.466},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.488},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4828},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.484},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4834},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4836},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4665},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.467},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.472},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4722},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4661},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.464},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4718},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5024},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4891},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.489},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4804},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4824},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4666},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4686},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4762},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4737},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.461},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4466},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4584},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4365},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4393},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4456},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4869},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4858},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4815},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4722},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4798},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5034},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5278},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5195},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5337},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5274},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5405},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5015},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5073},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4756},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4577},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4583},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4571},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4648},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4778},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4733},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4643},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4784},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.473},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4644},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4618},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4172},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4309},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4391},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4743},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4509},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4866},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4727},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.5722},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.4983},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3956},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3418},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2933},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2783},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2304},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2271},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2259},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2174},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2138},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2188},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2234},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2272},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2265},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2387},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2481},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2464},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2533},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2505},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2695},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2538},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2551},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2608},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2677},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.27},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2661},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2702},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2736},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2835},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.279},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.278},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2679},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2777},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2756},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2769},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2804},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2792},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2789},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2774},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2915},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3036},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3115},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2842},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.292},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2976},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2922},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.298},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3049},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3316},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3393},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.335},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.329},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3294},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.322},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3212},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3203},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3053},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3098},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.2943},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3041},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3066},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3144},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.319},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3226},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3145},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3146},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3111},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3213},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3128},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3194},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3279},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3308},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3387},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3436},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.34},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3421},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3368},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3418},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3396},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3499},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3552},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3562},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3642},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.354},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3524},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3563},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3632},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3607},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3698},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3577},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3706},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3858},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3847},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3898},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3839},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3714},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3688},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3789},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3806},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3818},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3816},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3691},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3797},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3799},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3614},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3675},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3531},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3335},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3314},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3248},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3336},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3391},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005869,"lxr_nv_fc":1.3481}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}