window.pageData = {"fund":{"_id":3000000007548,"stockCode":"007548","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-31T16:00:00.000Z","setUpScale":1480210000,"market":"a","tickerId":7548,"custody":"中国建设银行股份有限公司","name":"易方达ESG责任投资股票型发起式证券投资基金","shortName":"易方达ESG责任投资股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-01T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达ESG责任投资股票","pinyin":"yfdesgzrtzgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"郭杰","stockType":"fund_manager","stockCode":"db20176237","exchange":"fm","tickerId":710120250}],"hotMetrics":{"fss":{"stockId":3000000007548,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.4907,"f_ins_h_s_r_c_hy":0.0837,"f_ins_h_s_r_c_1y":0.14840000000000003,"f_ind_h_s_r":0.5093,"f_ind_h_s_r_c_hy":-0.0837,"f_ind_h_s_r_c_1y":-0.14839999999999998,"f_h_a":9416,"f_h_s_a":19820,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007548,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.809951499910185,"f_p_r_m1_ssc":5729,"f_p_r_m1_ssrp":0.8315293296089385,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.7461938026150815,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.8516337386018237,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.9395824078187472,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.9291109819872168,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.8129623106727721,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.8257093225246092,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.5361842105263158},"fp":{"stockId":3000000007548,"type":"fp","f_p_r_fys":-0.010920436817473567,"f_p_r_m1":-0.039917620691744204,"f_p_r_m3":-0.05027263466954357,"f_p_r_m6":-0.05106867029874984,"f_p_r_y1":0.008975746387418715,"f_p_r_y3":0.0010104837691025104,"f_cagr_p_r_fs":0.0721018293063429,"f_p_r_d1":-0.004867956675185581,"f_p_r_y2":0.0682752578014405,"f_p_r_y5":-0.14003580923444392,"last_data_date":"2026-04-13T16:00:00.000Z"},"ff":{"stockId":3000000007548,"type":"ff","f_m_f":2128924,"f_m_f_r":0.012,"f_c_f":354820,"f_c_f_r":0.002,"f_m_a_c_f":2483744,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007548,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.585,"f_nv_cr":0.005009194090418889},"f_as":{"stockId":3000000007548,"type":"f_as","f_tas":293672938.51,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600519,"holdings":20083,"marketCap":27657905,"netValueRatio":0.0942,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":1000000000009988,"holdings":214000,"marketCap":27601680,"netValueRatio":0.094,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600809,"holdings":159901,"marketCap":27455001,"netValueRatio":0.0935,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11499407247049209,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":1000000000000700,"holdings":44767,"marketCap":24220235,"netValueRatio":0.0825,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":1000000000000883,"holdings":1062000,"marketCap":20431378,"netValueRatio":0.0696,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":2311,"holdings":343800,"marketCap":19039644,"netValueRatio":0.0648,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13156656735141947,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600031,"holdings":897700,"marketCap":18968401,"netValueRatio":0.0646,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07842969622852414,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":600298,"holdings":348400,"marketCap":15239016,"netValueRatio":0.0519,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10594184576485466,"stock":{"stockCode":"600298","exchange":"sh","stockType":"company","tickerId":600298,"name":"安琪酵母"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":2027,"holdings":1929400,"marketCap":14219678,"netValueRatio":0.0484,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06713993156341236,"stock":{"stockCode":"002027","exchange":"sz","stockType":"company","tickerId":2027,"name":"分众传媒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007548,"stockId":300832,"holdings":226500,"marketCap":12740625,"netValueRatio":0.0434,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17642752562225528,"stock":{"stockCode":"300832","tickerId":300832,"exchange":"sz","stockType":"company","name":"新产业"}}],"lastFsMetrics":{"latestTurnoverRate":1.3497477814987837,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.585},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5771},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.588},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5881},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5932},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5716},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5672},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5755},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5773},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5594},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5742},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.562},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5725},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5623},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5518},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5873},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6071},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6309},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6381},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.647},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6509},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6502},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6569},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6375},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6272},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6423},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6112},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.618},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6453},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6515},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6548},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6377},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.667},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6552},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6485},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6784},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6913},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6861},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6817},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6658},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6792},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6749},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.654},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6287},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6647},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6899},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6529},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6444},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6481},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.646},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6476},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6456},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6504},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6493},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6536},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6665},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6689},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6642},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6563},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6467},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6338},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6424},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6512},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6366},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6025},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6072},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6007},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6108},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6097},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6004},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6069},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6169},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6177},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6022},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6046},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5831},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5984},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6094},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5964},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6047},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5991},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6165},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6318},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6258},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6253},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6342},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6375},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.626},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6243},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6332},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6373},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.639},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6346},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6558},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6682},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6689},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6815},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.713},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7063},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7004},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7065},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6626},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6707},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6524},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6539},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6714},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6634},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6737},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6626},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6624},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6755},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6672},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6645},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6533},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6595},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6483},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6407},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6673},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.686},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6703},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6763},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7001},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7206},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7393},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7396},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7115},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7211},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7209},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7085},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7178},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.734},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7215},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7485},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7443},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7497},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7407},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.738},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7418},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7412},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7225},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6852},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6593},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6754},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6819},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6864},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6488},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6303},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6426},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.677},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6784},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6439},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6259},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6288},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6171},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6133},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6163},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6143},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.618},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.596},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5983},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5783},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5817},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5821},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5814},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5648},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.555},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5635},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5951},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5899},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5842},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5879},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6044},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5954},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5903},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5732},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5631},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5455},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5402},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5383},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5357},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5341},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5345},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5312},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5359},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5221},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5086},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5119},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5107},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5151},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5186},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5113},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5083},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5168},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5161},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4986},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5074},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4942},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5098},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5162},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5285},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5355},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5576},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5675},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5614},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5665},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5578},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5677},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5741},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5641},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5784},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5896},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.581},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5845},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5896},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.606},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6128},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6238},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6297},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6161},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6281},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6508},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6543},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6249},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6306},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6119},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6062},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6012},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6085},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.59},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5815},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.587},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5828},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5842},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5849},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5805},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5629},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5713},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5755},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5625},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5754},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5709},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5462},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5567},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5262},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5091},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4708},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6205},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6251},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6335},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6187},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6367},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6513},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.645},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6412},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6582},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6509},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6747},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7058},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.7174},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6991},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6933},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6528},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6591},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6661},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6354},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6434},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6507},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6037},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5741},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5793},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5698},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5989},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5839},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5539},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5827},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5902},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5506},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5563},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.56},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5584},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5628},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5338},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5154},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4849},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4911},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4793},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4655},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4627},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4457},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4307},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4258},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4249},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4435},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4453},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4353},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4346},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4314},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.432},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3969},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3927},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3997},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4005},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.405},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4167},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4334},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4408},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4664},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.463},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4646},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4756},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4753},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4796},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4631},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4656},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.469},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4741},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.47},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4667},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4826},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5205},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4891},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4935},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4843},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4748},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4526},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4638},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4663},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4598},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4614},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4496},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4791},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4467},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4479},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4461},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4768},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4784},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4754},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4785},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4867},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4973},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5182},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5145},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5467},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5656},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5945},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5333},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5523},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5215},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5154},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4988},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5081},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5339},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5504},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5303},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5322},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5472},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5254},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5068},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5268},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4922},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5118},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5114},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5643},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5607},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5836},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5412},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6221},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5912},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5011},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4386},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3604},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.361},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3069},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.31},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.304},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.2864},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.2858},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.293},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.318},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3223},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3216},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3386},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3475},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3481},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3684},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3555},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3847},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3566},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3414},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3567},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3491},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3504},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3545},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.358},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3609},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.373},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.374},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3679},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3706},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3828},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3854},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.388},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3873},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3712},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3562},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.35},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.347},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3617},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3776},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3377},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3562},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3634},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3621},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3773},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.3947},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4269},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4313},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4349},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4318},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4221},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4286},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4416},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4297},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.404},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4098},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4073},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4296},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4429},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4504},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4501},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4406},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4449},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.445},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4524},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4773},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4733},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4662},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4693},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4882},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4972},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4794},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4953},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5028},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4982},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5057},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5077},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.533},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5474},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5457},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5545},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5431},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5373},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5352},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5602},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5632},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5734},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5606},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5772},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5912},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6045},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6157},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6086},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6052},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5981},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6016},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6001},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.621},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6259},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6135},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6292},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.6249},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5777},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5746},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5717},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5417},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.55},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5363},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5115},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4903},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.5014},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.498},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007548,"lxr_nv_fc":1.4912}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48133,"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"}}