window.pageData = {"fund":{"_id":3000000015103,"name":"东方红ESG可持续投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015103","tickerId":15103,"shortName":"东方红ESG可持续投资混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050870000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":59995337.1,"setUpShares":59995337.1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhesgkcxtzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"managers":[{"name":"李竞","stockType":"fund_manager","stockCode":"db20293103","exchange":"fm","tickerId":1210209850}],"hotMetrics":{"fss":{"stockId":3000000015103,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0487,"f_ind_h_s_r":0.9512999999999999,"f_h_a":1613,"f_h_s_a":26298,"f_ind_h_s_r_c_1y":-0.04870000000000008,"f_ind_h_s_r_c_hy":-0.04870000000000008,"f_ins_h_s_r_c_1y":0.0487,"f_ins_h_s_r_c_hy":0.0487,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015103,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.3280693950177936,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.2680121527777778,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.4140625,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.3866242761439764,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3964461519990395,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.33639896373056993,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.3776718659734258,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.6608276768119116},"fp":{"stockId":3000000015103,"type":"fp","f_p_r_fys":0.1335050014855903,"f_p_r_m1":0.11723935962514664,"f_p_r_m3":0.046926454445664456,"f_p_r_m6":0.12008220786846802,"f_cagr_p_r_fs":0.0327798546936533,"f_p_r_y1":0.38007958519233176,"f_p_r_d1":-0.013210194061258007,"f_p_r_y2":0.5432847896440134,"f_p_r_y3":0.3155172413793086,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000015103,"type":"ff","f_m_f":1619432,"f_m_f_r":0.012,"f_c_f":269905,"f_c_f_r":0.002,"f_m_a_c_f":1889337,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015103,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.1445,"f_nv_cr":-0.009005108667417105},"f_as":{"stockId":3000000015103,"type":"f_as","f_tas":27172564.0954,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015102,"__csrcFundId":10915,"stockCode":"015102","shortName":"东方红ESG可持续投资混合(015102)","masterFundShortName":"东方红ESG可持续投资混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15102,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:29:11.443Z","status":"normal","exchange":"jj","name":"东方红ESG可持续投资混合型证券投资基金","fundCollectionId":4000050870000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":434947942.42,"setUpShares":434947942.42,"pinyin":"dfhesgkcxtzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":1000000000009992,"holdings":128000,"marketCap":16229324,"netValueRatio":0.09,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":300972,"holdings":65100,"marketCap":11880750,"netValueRatio":0.0659,"quarterlyChange":-0.0923558959566324,"stock":{"stockCode":"300972","tickerId":300972,"exchange":"sz","stockType":"company","name":"万辰集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":300750,"holdings":22011,"marketCap":8841818,"netValueRatio":0.049,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":1000000000000425,"holdings":295600,"marketCap":8466841,"netValueRatio":0.047,"quarterlyChange":0.022698612862547263,"stock":{"stockCode":"00425","exchange":"hk","stockType":"company","tickerId":425,"name":"敏实集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":2028,"holdings":34700,"marketCap":7009400,"netValueRatio":0.0389,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":1000000000000981,"holdings":145000,"marketCap":6491012,"netValueRatio":0.036,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":1000000000001519,"holdings":712800,"marketCap":6362880,"netValueRatio":0.0353,"quarterlyChange":-0.03253588516746364,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":300274,"holdings":35500,"marketCap":5351980,"netValueRatio":0.0297,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":2595,"holdings":65700,"marketCap":5202126,"netValueRatio":0.0289,"quarterlyChange":-0.06306945923559248,"stock":{"stockCode":"002595","exchange":"sz","stockType":"company","tickerId":2595,"name":"豪迈科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015102,"stockId":688256,"holdings":4842,"marketCap":4759686,"netValueRatio":0.0264,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1445},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1549},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1331},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0968},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0858},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0647},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0785},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0746},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0731},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0811},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0727},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0656},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0605},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0667},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0436},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0393},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0257},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.039},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0241},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0244},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9718},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9722},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.976},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9955},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9694},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9913},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9956},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9948},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0218},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0315},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0029},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0412},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0498},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0835},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0718},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0819},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0779},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0906},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1053},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0951},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1118},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1031},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0936},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.102},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1433},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.144},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1452},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1456},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1379},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1386},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1519},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1369},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1458},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1331},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0932},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.099},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1144},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1143},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0906},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1229},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1326},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1539},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1343},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1242},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1323},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1194},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.1104},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0894},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0916},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0821},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0695},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0595},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0545},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0655},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0618},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0506},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0607},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.048},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0391},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0097},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0199},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0265},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.023},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.021},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0109},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0081},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9892},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9821},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9956},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.972},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9897},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0056},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9872},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9994},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.999},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0059},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9998},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9847},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9768},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9866},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9904},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.986},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9701},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9642},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.954},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9404},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9342},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9718},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9815},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9875},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9984},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0046},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0285},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0144},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0182},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0281},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0218},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0357},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.01},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.003},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0199},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0128},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0364},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0454},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.035},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0441},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0202},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9944},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0116},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0217},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0085},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9965},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.036},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0317},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9952},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0341},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0362},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0592},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0521},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0421},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.033},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0495},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0468},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0379},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0476},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.038},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0353},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0346},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0237},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0138},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.025},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0224},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0079},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0072},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0126},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0184},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9932},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.026},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0288},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0514},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0504},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0326},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0156},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.028},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":1.0242},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9997},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9765},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9784},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9548},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9543},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9396},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9307},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9294},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9216},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.916},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9151},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9216},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9078},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8953},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8889},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8727},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8777},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8902},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.9},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8905},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8902},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8919},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8816},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8806},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8707},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8698},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8656},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8713},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8681},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8609},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8603},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8667},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.868},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8543},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8517},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8529},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8575},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8721},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8689},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8563},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8544},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8575},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8497},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.836},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8349},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8524},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8539},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8662},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8641},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8747},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8758},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8691},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8702},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.861},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8724},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8676},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.849},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8344},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8443},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8314},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8377},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8374},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8438},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.848},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8505},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8459},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.833},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8278},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8304},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.84},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8324},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8411},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8269},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8293},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8335},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8363},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8252},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8106},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8013},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7976},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8016},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7992},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7877},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7859},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7671},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7686},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7625},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7752},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7735},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.764},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7524},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7275},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7134},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7027},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8027},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8137},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8061},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8045},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8198},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8308},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8243},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8187},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8346},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8252},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8476},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8621},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8663},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8526},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8527},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8321},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8425},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.845},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8441},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8554},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.864},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8408},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8197},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8206},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8239},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8532},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8624},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.846},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.855},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8618},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8403},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8455},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8352},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8391},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8347},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8182},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.826},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8156},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8254},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.815},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8054},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7953},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7958},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7985},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7909},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7925},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8005},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7895},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.78},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7721},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7672},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7671},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.746},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7501},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7592},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.757},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7593},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.763},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7672},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.768},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7758},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7795},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7781},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7781},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7779},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7805},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7709},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7711},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7728},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7758},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7734},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7852},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7879},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8007},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7894},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7879},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7815},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7773},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7666},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.773},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7743},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7707},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.759},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7448},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7558},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7412},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.745},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7431},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7669},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7689},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.767},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7572},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7602},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7677},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7829},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7793},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7907},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7946},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7996},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7819},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7909},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7758},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7648},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7635},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7679},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7733},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7693},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7656},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7654},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7741},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7715},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7638},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7604},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7363},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7475},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7475},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7701},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7542},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7681},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7566},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.8027},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7791},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7268},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.698},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6722},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.668},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.645},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6456},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.643},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6345},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6286},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6304},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6311},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6304},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6326},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6418},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6456},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6467},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6484},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6456},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6534},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6463},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.641},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6413},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6457},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6454},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6464},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6468},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6466},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6518},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6441},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.639},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6348},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6425},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6417},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6423},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6435},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6447},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6417},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6384},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6456},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6547},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6589},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6392},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6422},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6442},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6364},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6448},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6504},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6706},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6738},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6789},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6723},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.681},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6813},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6812},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.687},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.678},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6873},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6868},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6823},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6852},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6909},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6965},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6909},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6909},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6842},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6942},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6917},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.6932},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7017},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7037},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7094},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7126},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7091},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7116},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7127},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7162},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7151},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7223},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7236},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7201},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7285},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7221},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.724},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7266},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7324},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7322},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7377},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7272},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7318},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7434},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7455},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7575},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7463},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7418},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7446},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7505},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015103,"lxr_nv_fc":0.7466}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48383,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}