window.pageData = {"fund":{"_id":3000000015685,"name":"鹏华中证环保产业指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"015685","tickerId":15685,"shortName":"鹏华中证环保产业指数(LOF)C","currency":"CNY","exchange":"jj","fundCollectionId":4000050060000,"inceptionDate":"2022-05-09T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"phzzhbcyzsxzqtzjj(lof)","indexId":1000000000827,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"index":{"stockCode":"000827","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":827,"name":"中证环保","rebalancingFrequency":"semi-annually"},"managers":[{"name":"陈龙","stockType":"fund_manager","stockCode":"db20363336","exchange":"fm","tickerId":312150230}],"hotMetrics":{"fss":{"stockId":3000000015685,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":2652,"f_h_s_a":4952,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015685,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.4742323576943796,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.7422517947819997,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.39526966493459953,"f_p_r_m6_ssc":5259,"f_p_r_m6_ssrp":0.6152529478889311,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.32307005800981703,"f_p_r_y2_ssc":3433,"f_p_r_y2_ssrp":0.6133449883449883,"f_cagr_p_r_fs_ssc":5776,"f_cagr_p_r_fs_ssrp":0.8124675324675324,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.7871813031161473},"fp":{"stockId":3000000015685,"type":"fp","f_p_r_fys":0.02051546391752601,"f_p_r_m1":-0.04227941176470573,"f_p_r_m3":-0.017273900526158847,"f_p_r_m6":-0.021257662645837727,"f_cagr_p_r_fs":-0.002590253906293749,"f_p_r_d1":0.0012059493501273,"f_p_r_y1":0.4682586769504584,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.14285714285714285,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.7142857142857143,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.42857142857142855,"f_p_r_m6_sic":8,"f_p_r_m6_sirp":0.14285714285714285,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.14285714285714285,"f_p_r_y2":0.3449728260869538,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.14285714285714285,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y3":0.010102040816323932},"ff":{"stockId":3000000015685,"type":"ff","f_m_f":1093753,"f_m_f_r":0.01,"f_c_f":218750,"f_c_f_r":0.002,"f_m_a_c_f":1312503,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-31T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000015685,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":0.9899,"f_nv_cr":-0.006024701275228472},"f_as":{"stockId":3000000015685,"type":"f_as","f_tas":7691219.24,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160634,"stockCode":"160634","stockType":"fund","areaCode":"cn","followedNum":27,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-31T16:00:00.000Z","setUpScale":478984000,"blackenedNum":0,"market":"a","tickerId":160634,"custody":"中国建设银行股份有限公司","name":"鹏华中证环保产业指数型证券投资基金（LOF）","shortName":"鹏华中证环保产业指数(LOF)A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:34.143Z","__csrcFundId":4077,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-15T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华中证环保产业指数（LOF）","pinyin":"phzzhbcyzsxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"lofFundFlag":1,"indexId":1000000000827},{"_id":3000000023378,"name":"鹏华中证环保产业指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"023378","tickerId":23378,"shortName":"鹏华中证环保产业指数(LOF)I","currency":"CNY","__csrcFundId":4077,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-17T08:56:04.657Z","inceptionDate":"2025-02-06T16:00:00.000Z","pinyin":"phzzhbcyzsxzqtzjj(lof)","fundCollectionId":4000050060000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":600900,"holdings":578125,"marketCap":15719218,"netValueRatio":0.0928,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.0022018348623855655,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":300750,"holdings":41140,"marketCap":15109076,"netValueRatio":0.0892,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":300274,"holdings":80570,"marketCap":13780692,"netValueRatio":0.0814,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":600089,"holdings":280390,"marketCap":6230265,"netValueRatio":0.0368,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2483146067415729,"stock":{"stockCode":"600089","exchange":"sh","stockType":"company","tickerId":600089,"name":"特变电工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":601012,"holdings":336414,"marketCap":6122734,"netValueRatio":0.0361,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.011111111111110406,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":300014,"holdings":69121,"marketCap":4545396,"netValueRatio":0.0268,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":601985,"holdings":456600,"marketCap":3949590,"netValueRatio":0.0233,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.006888633754304263,"stock":{"stockCode":"601985","exchange":"sh","stockType":"company","tickerId":601985,"name":"中国核电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":2709,"holdings":79028,"marketCap":3661367,"netValueRatio":0.0216,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.2137804558553833,"stock":{"stockCode":"002709","exchange":"sz","stockType":"company","tickerId":2709,"name":"天赐材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":600905,"holdings":793200,"marketCap":3244188,"netValueRatio":0.0192,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03764705882352937,"stock":{"stockCode":"600905","tickerId":600905,"exchange":"sh","stockType":"company","name":"三峡能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000160634,"stockId":600438,"holdings":149900,"marketCap":3075948,"netValueRatio":0.0182,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.07940780619111676,"stock":{"stockCode":"600438","exchange":"sh","stockType":"company","tickerId":600438,"name":"通威股份"}}]},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9899},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9959},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9667},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9672},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9898},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0071},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0102},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0428},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0607},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0537},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0607},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0488},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0419},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0588},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0356},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0504},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0533},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0718},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0849},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.086},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0766},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0469},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0336},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0197},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0166},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0077},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0098},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0235},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0247},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0202},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0314},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0204},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0122},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0307},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0216},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.021},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0315},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0117},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9996},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0321},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0123},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9828},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9946},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9995},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0096},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0234},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0276},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0392},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0012},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0005},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0188},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0103},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0077},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0032},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0039},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0116},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0073},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0029},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0015},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9977},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9864},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.97},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9787},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9821},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9928},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9765},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9724},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9658},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9543},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9476},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9416},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9568},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9397},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9607},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9727},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9646},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.968},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9756},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9787},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9683},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9586},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9587},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9667},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9757},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9735},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9648},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9643},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9639},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9526},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9529},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0154},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0122},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0397},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0435},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0576},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0232},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0475},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0495},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0573},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0431},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0307},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0022},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0229},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.01},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0205},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0179},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9689},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9725},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9662},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9516},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9437},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9544},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9439},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9386},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.978},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9721},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9546},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9662},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9671},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":1.0114},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9901},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9767},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9516},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9579},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9457},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9181},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9131},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9156},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9184},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.932},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9182},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9181},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.906},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9113},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.894},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9056},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.916},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.9085},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8538},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8501},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8358},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8405},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8357},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8167},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8064},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8203},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8229},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8058},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7941},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7962},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7915},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7937},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.787},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7705},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7764},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7692},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7706},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7589},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7548},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.759},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7571},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.753},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7488},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.77},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7803},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7746},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7758},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7832},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7732},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7794},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7662},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7576},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7561},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7515},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.753},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7599},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7608},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7612},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7563},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7555},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7386},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7426},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7369},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7308},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7323},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7249},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7261},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7293},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7197},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7064},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7006},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7023},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7108},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7084},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7062},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7059},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7099},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7114},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7042},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7089},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7043},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7045},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7039},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7009},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7014},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7075},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7047},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7074},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7109},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7138},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7221},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7294},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7232},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.72},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7177},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7183},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7267},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7269},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7217},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7082},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7106},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7033},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6989},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6904},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6899},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6948},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6942},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6904},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6919},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6895},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6906},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6863},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6854},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6879},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6908},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6895},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6861},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6831},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6742},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6705},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6603},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7268},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.733},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7341},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7298},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7435},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7481},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7543},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7524},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7451},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7476},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7549},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7598},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7582},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.756},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7547},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7436},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7476},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7495},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7472},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7463},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7531},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7456},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7509},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7586},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7482},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7609},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7622},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7482},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7498},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7486},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7424},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7485},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7426},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7447},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7429},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.738},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7397},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.733},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7419},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7475},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7308},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7189},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7235},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.727},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7198},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7215},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7303},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7371},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7313},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7314},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7275},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7283},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7098},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7084},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7221},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.725},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7254},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7272},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7271},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7397},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7594},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7709},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7702},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.769},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7759},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7809},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7699},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7697},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7743},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7785},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7794},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7812},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.786},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8017},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7951},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7962},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7993},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8024},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7953},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7961},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8091},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8069},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8015},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7919},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7985},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7827},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7943},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7871},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8149},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8133},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8127},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7956},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8013},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8257},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8469},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8378},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8453},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8235},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8253},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8198},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8227},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8033},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7965},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8077},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7963},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8005},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8144},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.816},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7806},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7997},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7779},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7654},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7559},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.725},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7343},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.746},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7642},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7525},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7827},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7798},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.8603},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7905},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.717},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6755},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.659},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6534},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6276},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.629},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6358},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6316},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6333},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6428},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6419},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6389},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6426},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6463},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6552},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6549},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6521},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6488},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6576},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6517},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6455},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6451},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.65},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6427},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6468},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6475},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6501},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.656},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.658},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6644},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6583},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6624},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6581},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.661},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6688},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6723},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6713},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6623},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6696},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6764},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6816},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6716},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6751},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.685},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6842},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6764},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6778},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6872},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6885},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.683},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6734},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6757},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6659},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.668},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6664},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6506},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6558},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6509},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6579},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6571},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6647},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6655},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6712},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6656},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6658},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6675},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6772},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6708},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6812},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6874},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6905},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7002},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7096},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7088},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7061},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7112},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7106},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7117},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7132},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7201},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7307},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7343},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7252},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7222},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7286},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7298},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7202},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7215},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7206},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7246},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7357},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7161},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7215},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7195},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.714},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7159},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7223},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7263},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7282},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7342},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7185},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.728},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.728},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7176},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7258},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7033},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6936},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6926},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.6947},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7016},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7047},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7165},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7206},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7077},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.7238},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.713},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015685,"lxr_nv_fc":0.729}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000827,"cp":1908.52},{"stockId":1000000000827,"date":"2026-04-07T16:00:00.000Z","cp":1920.54},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000827,"cp":1861.14},{"stockId":1000000000827,"date":"2026-04-02T16:00:00.000Z","cp":1861.83},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000827,"cp":1907.85},{"stockId":1000000000827,"date":"2026-03-31T16:00:00.000Z","cp":1943.11},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000827,"cp":1949.3},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000827,"cp":2015.62},{"stockId":1000000000827,"date":"2026-03-26T16:00:00.000Z","cp":2051.81},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000827,"cp":2037.63},{"stockId":1000000000827,"date":"2026-03-24T16:00:00.000Z","cp":2051.76},{"stockId":1000000000827,"date":"2026-03-23T16:00:00.000Z","cp":2027.46},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000827,"cp":2013.35},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000827,"cp":2047.49},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000827,"cp":2000.33},{"stockId":1000000000827,"date":"2026-03-17T16:00:00.000Z","cp":2030.54},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000827,"cp":2036.32},{"stockId":1000000000827,"date":"2026-03-15T16:00:00.000Z","cp":2074.21},{"stockId":1000000000827,"date":"2026-03-12T16:00:00.000Z","cp":2100.7},{"stockId":1000000000827,"date":"2026-03-11T16:00:00.000Z","cp":2102.81},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000827,"cp":2083.63},{"stockId":1000000000827,"date":"2026-03-09T16:00:00.000Z","cp":2023.19},{"stockId":1000000000827,"date":"2026-03-08T16:00:00.000Z","cp":1996.1},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000827,"cp":1967.41},{"stockId":1000000000827,"date":"2026-03-04T16:00:00.000Z","cp":1960.81},{"stockId":1000000000827,"date":"2026-03-03T16:00:00.000Z","cp":1942.69},{"stockId":1000000000827,"date":"2026-03-02T16:00:00.000Z","cp":1946.96},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000827,"cp":1974.93},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000827,"cp":1976.96},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000827,"cp":1967.75},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000827,"cp":1990.5},{"stockId":1000000000827,"date":"2026-02-23T16:00:00.000Z","cp":1968.05},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000827,"cp":1950.44},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000827,"cp":1987.94},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000827,"cp":1970.69},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000827,"cp":1969.6},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000827,"cp":1990.65},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000827,"cp":1950.37},{"stockId":1000000000827,"date":"2026-02-04T16:00:00.000Z","cp":1925.64},{"stockId":1000000000827,"date":"2026-02-03T16:00:00.000Z","cp":1991.56},{"stockId":1000000000827,"date":"2026-02-02T16:00:00.000Z","cp":1951.16},{"stockId":1000000000827,"date":"2026-02-01T16:00:00.000Z","cp":1891.26},{"stockId":1000000000827,"date":"2026-01-29T16:00:00.000Z","cp":1914.92},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000827,"cp":1924.91},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000827,"cp":1945.26},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000827,"cp":1973.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000827,"cp":1981.78},{"stockId":1000000000827,"date":"2026-01-22T16:00:00.000Z","cp":2005.45},{"stockId":1000000000827,"date":"2026-01-21T16:00:00.000Z","cp":1928.49},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000827,"cp":1926.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000827,"cp":1925.94},{"stockId":1000000000827,"date":"2026-01-18T16:00:00.000Z","cp":1964.18},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000827,"cp":1946.54},{"stockId":1000000000827,"date":"2026-01-14T16:00:00.000Z","cp":1941.25},{"stockId":1000000000827,"date":"2026-01-13T16:00:00.000Z","cp":1932.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000827,"cp":1933.38},{"stockId":1000000000827,"date":"2026-01-11T16:00:00.000Z","cp":1948.95},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000827,"cp":1939.9},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000827,"cp":1931.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000827,"cp":1928.1},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000827,"cp":1920.36},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000827,"cp":1897.21},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000827,"cp":1863.49},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000827,"cp":1881.18},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000827,"cp":1888},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000827,"cp":1909.44},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000827,"cp":1876.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000827,"cp":1867.85},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000827,"cp":1854.37},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000827,"cp":1831.08},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000827,"cp":1817.33},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000827,"cp":1805.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000827,"cp":1835.66},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000827,"cp":1800.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000827,"cp":1843.2},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000827,"cp":1869.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000827,"cp":1852.63},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000827,"cp":1859.3},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000827,"cp":1874.68},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000827,"cp":1880.9},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000827,"cp":1859.63},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000827,"cp":1839.84},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000827,"cp":1839.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000827,"cp":1856.2},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000827,"cp":1874.33},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000827,"cp":1869.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000827,"cp":1851.9},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000827,"cp":1850.95},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000827,"cp":1850.01},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000827,"cp":1826.99},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000827,"cp":1827.46},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000827,"cp":1922.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000827,"cp":1954.14},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000827,"cp":1947.52},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000827,"cp":2003.52},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000827,"cp":2011.01},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000827,"cp":2039.48},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000827,"cp":1969.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000827,"cp":2018.86},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000827,"cp":2022.82},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000827,"cp":2038.54},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000827,"cp":2009.59},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000827,"cp":1984.14},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000827,"cp":1926.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000827,"cp":1968.52},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000827,"cp":1941.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000827,"cp":1963.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000827,"cp":1958.3},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000827,"cp":1858.85},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000827,"cp":1866.06},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000827,"cp":1853.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000827,"cp":1823.64},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000827,"cp":1807.59},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000827,"cp":1829.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000827,"cp":1807.91},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000827,"cp":1797.85},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000827,"cp":1877.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000827,"cp":1865.49},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000827,"cp":1830.09},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000827,"cp":1853.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000827,"cp":1855.01},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000827,"cp":1944.66},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000827,"cp":1901},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000827,"cp":1873.99},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000827,"cp":1823.04},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000827,"cp":1835.63},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000827,"cp":1810.96},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000827,"cp":1755.1},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000827,"cp":1744.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000827,"cp":1749.82},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000827,"cp":1755.42},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000827,"cp":1782.79},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000827,"cp":1755.09},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000827,"cp":1754.66},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000827,"cp":1730.2},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000827,"cp":1740.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000827,"cp":1705.99},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000827,"cp":1729.24},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000827,"cp":1750.18},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000827,"cp":1735.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000827,"cp":1625},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000827,"cp":1617.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000827,"cp":1588.74},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000827,"cp":1597.96},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000827,"cp":1588.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000827,"cp":1550.04},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000827,"cp":1529.42},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000827,"cp":1557.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000827,"cp":1562.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000827,"cp":1527.92},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000827,"cp":1504.53},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000827,"cp":1508.63},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000827,"cp":1499.73},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000827,"cp":1504.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000827,"cp":1491.19},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000827,"cp":1458.42},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000827,"cp":1470.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000827,"cp":1455.73},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000827,"cp":1458.44},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000827,"cp":1434.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000827,"cp":1427.31},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000827,"cp":1435.64},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000827,"cp":1431.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000827,"cp":1423.59},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000827,"cp":1424.02},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000827,"cp":1415.17},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000827,"cp":1457.12},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000827,"cp":1478.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000827,"cp":1466.83},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000827,"cp":1468.98},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000827,"cp":1483.85},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000827,"cp":1463.59},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000827,"cp":1477.09},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000827,"cp":1450.58},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000827,"cp":1433.31},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000827,"cp":1435.01},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000827,"cp":1425.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000827,"cp":1428.9},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000827,"cp":1442.54},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000827,"cp":1444.25},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000827,"cp":1445.15},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000827,"cp":1436.14},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000827,"cp":1434.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000827,"cp":1401.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000827,"cp":1401.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000827,"cp":1410.5},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000827,"cp":1399.52},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000827,"cp":1387.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000827,"cp":1390.56},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000827,"cp":1375.52},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000827,"cp":1378.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000827,"cp":1384.48},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000827,"cp":1365.36},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000827,"cp":1338.86},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000827,"cp":1327.21},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000827,"cp":1331.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000827,"cp":1348.86},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000827,"cp":1344.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000827,"cp":1339.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000827,"cp":1339.23},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000827,"cp":1348.74},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000827,"cp":1352.19},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000827,"cp":1338.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000827,"cp":1348.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000827,"cp":1339.15},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000827,"cp":1339.74},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000827,"cp":1338.82},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000827,"cp":1332.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000827,"cp":1333.69},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000827,"cp":1346.62},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000827,"cp":1340.99},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000827,"cp":1346.75},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000827,"cp":1353.81},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000827,"cp":1359.53},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000827,"cp":1376.47},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000827,"cp":1391.2},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000827,"cp":1378.53},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000827,"cp":1372.12},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000827,"cp":1368.38},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000827,"cp":1370.32},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000827,"cp":1387.3},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000827,"cp":1387.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000827,"cp":1377.2},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000827,"cp":1349.78},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000827,"cp":1354.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000827,"cp":1339.83},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000827,"cp":1330.79},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000827,"cp":1313.6},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000827,"cp":1312.42},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000827,"cp":1322.22},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000827,"cp":1320.77},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000827,"cp":1313.64},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000827,"cp":1316.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000827,"cp":1311.74},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000827,"cp":1316.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000827,"cp":1307.55},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000827,"cp":1305.71},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000827,"cp":1311.23},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000827,"cp":1317.07},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000827,"cp":1314.61},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000827,"cp":1307.39},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000827,"cp":1302.29},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000827,"cp":1284.2},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000827,"cp":1277.03},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000827,"cp":1256.87},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000827,"cp":1390.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000827,"cp":1403.64},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000827,"cp":1406.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000827,"cp":1397.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000827,"cp":1425.6},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000827,"cp":1434.75},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000827,"cp":1448.24},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000827,"cp":1444.2},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000827,"cp":1430.09},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000827,"cp":1434.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000827,"cp":1450.35},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000827,"cp":1460.54},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000827,"cp":1457.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000827,"cp":1453.91},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000827,"cp":1451.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000827,"cp":1428.48},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000827,"cp":1436.52},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000827,"cp":1440.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000827,"cp":1436.32},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000827,"cp":1434.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000827,"cp":1448.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000827,"cp":1432.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000827,"cp":1443.57},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000827,"cp":1459.23},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000827,"cp":1438.4},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000827,"cp":1464.19},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000827,"cp":1466.72},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000827,"cp":1438.15},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000827,"cp":1441.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000827,"cp":1438.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000827,"cp":1426.19},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000827,"cp":1438.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000827,"cp":1426.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000827,"cp":1430.6},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000827,"cp":1426.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000827,"cp":1417.02},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000827,"cp":1420.17},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000827,"cp":1406.55},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000827,"cp":1424.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000827,"cp":1435.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000827,"cp":1401.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000827,"cp":1377.75},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000827,"cp":1386.71},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000827,"cp":1394.69},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000827,"cp":1381.96},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000827,"cp":1385.98},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000827,"cp":1405.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000827,"cp":1419.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000827,"cp":1407.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000827,"cp":1407.39},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000827,"cp":1399.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000827,"cp":1402.77},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000827,"cp":1365.17},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000827,"cp":1361.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000827,"cp":1391.55},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000827,"cp":1397.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000827,"cp":1398.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000827,"cp":1401.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000827,"cp":1401.62},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000827,"cp":1427.49},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000827,"cp":1467.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000827,"cp":1490.54},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000827,"cp":1489.35},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000827,"cp":1486.95},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000827,"cp":1500.88},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000827,"cp":1510.93},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000827,"cp":1488.77},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000827,"cp":1488.09},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000827,"cp":1498.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000827,"cp":1506.76},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000827,"cp":1508.89},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000827,"cp":1512.46},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000827,"cp":1521.71},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000827,"cp":1553.53},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000827,"cp":1542.59},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000827,"cp":1545.17},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000827,"cp":1551.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000827,"cp":1557.87},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000827,"cp":1543.12},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000827,"cp":1545.71},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000827,"cp":1573.69},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000827,"cp":1568.98},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000827,"cp":1557.99},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000827,"cp":1540.37},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000827,"cp":1553.8},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000827,"cp":1521.19},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000827,"cp":1545.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000827,"cp":1530.67},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000827,"cp":1588.36},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000827,"cp":1584.95},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000827,"cp":1585.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000827,"cp":1550.34},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000827,"cp":1561.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000827,"cp":1611.88},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000827,"cp":1655.51},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000827,"cp":1636.83},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000827,"cp":1652.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000827,"cp":1607.39},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000827,"cp":1611.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000827,"cp":1600.08},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000827,"cp":1606.16},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000827,"cp":1566.22},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000827,"cp":1552.03},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000827,"cp":1574.79},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000827,"cp":1551.26},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000827,"cp":1560.06},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000827,"cp":1590.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000827,"cp":1593.94},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000827,"cp":1521.74},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000827,"cp":1562.45},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000827,"cp":1517.54},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000827,"cp":1492.33},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000827,"cp":1472.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000827,"cp":1408.39},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000827,"cp":1427.89},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000827,"cp":1454.94},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000827,"cp":1492.73},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000827,"cp":1468.47},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000827,"cp":1533.52},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000827,"cp":1527.84},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000827,"cp":1693.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000827,"cp":1548.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000827,"cp":1397},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000827,"cp":1311.73},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000827,"cp":1279.05},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000827,"cp":1267.67},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000827,"cp":1214.91},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000827,"cp":1217.62},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000827,"cp":1231.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000827,"cp":1222.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000827,"cp":1226.02},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000827,"cp":1245.3},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000827,"cp":1243.38},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000827,"cp":1237.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000827,"cp":1244.6},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000827,"cp":1252.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000827,"cp":1270.32},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000827,"cp":1269.79},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000827,"cp":1264.77},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000827,"cp":1257.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000827,"cp":1275.99},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000827,"cp":1263.86},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000827,"cp":1251.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000827,"cp":1250.91},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000827,"cp":1260.92},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000827,"cp":1246.03},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000827,"cp":1254.36},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000827,"cp":1255.73},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000827,"cp":1261.57},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000827,"cp":1273.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000827,"cp":1277.48},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000827,"cp":1291.74},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000827,"cp":1279.15},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000827,"cp":1288.36},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000827,"cp":1279.49},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000827,"cp":1285.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000827,"cp":1302.46},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000827,"cp":1309.61},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000827,"cp":1307.6},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000827,"cp":1289.19},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000827,"cp":1304.14},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000827,"cp":1318.2},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000827,"cp":1328.96},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000827,"cp":1308.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000827,"cp":1315.44},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000827,"cp":1335.72},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000827,"cp":1334.49},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000827,"cp":1318.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000827,"cp":1321.43},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000827,"cp":1340.84},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000827,"cp":1343.65},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000827,"cp":1336.7},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000827,"cp":1317.1},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000827,"cp":1321.27},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000827,"cp":1302.68},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000827,"cp":1307.68},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000827,"cp":1304.35},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000827,"cp":1271.98},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000827,"cp":1283.43},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000827,"cp":1273.87},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000827,"cp":1288.31},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000827,"cp":1287.28},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000827,"cp":1303.91},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000827,"cp":1305.82},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000827,"cp":1317.57},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000827,"cp":1306.3},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000827,"cp":1309.85},{"stockId":1000000000827,"date":"2024-06-25T16:00:00.000Z","cp":1329.74},{"stockId":1000000000827,"date":"2024-06-24T16:00:00.000Z","cp":1316.6},{"stockId":1000000000827,"date":"2024-06-23T16:00:00.000Z","cp":1338.05},{"stockId":1000000000827,"date":"2024-06-20T16:00:00.000Z","cp":1351.01},{"stockId":1000000000827,"date":"2024-06-19T16:00:00.000Z","cp":1357.58},{"stockId":1000000000827,"date":"2024-06-18T16:00:00.000Z","cp":1378.3},{"stockId":1000000000827,"date":"2024-06-17T16:00:00.000Z","cp":1398.66},{"stockId":1000000000827,"date":"2024-06-16T16:00:00.000Z","cp":1397.18},{"stockId":1000000000827,"date":"2024-06-13T16:00:00.000Z","cp":1391.37},{"stockId":1000000000827,"date":"2024-06-12T16:00:00.000Z","cp":1403.64},{"stockId":1000000000827,"date":"2024-06-11T16:00:00.000Z","cp":1403.42},{"stockId":1000000000827,"date":"2024-06-10T16:00:00.000Z","cp":1405.8},{"stockId":1000000000827,"date":"2024-06-06T16:00:00.000Z","cp":1408.8},{"stockId":1000000000827,"date":"2024-06-05T16:00:00.000Z","cp":1424.03},{"stockId":1000000000827,"date":"2024-06-04T16:00:00.000Z","cp":1446.35},{"stockId":1000000000827,"date":"2024-06-03T16:00:00.000Z","cp":1453.8},{"stockId":1000000000827,"date":"2024-06-02T16:00:00.000Z","cp":1434.67},{"stockId":1000000000827,"date":"2024-05-30T16:00:00.000Z","cp":1428.89},{"stockId":1000000000827,"date":"2024-05-29T16:00:00.000Z","cp":1442.8},{"stockId":1000000000827,"date":"2024-05-28T16:00:00.000Z","cp":1446},{"stockId":1000000000827,"date":"2024-05-27T16:00:00.000Z","cp":1426.1},{"stockId":1000000000827,"date":"2024-05-26T16:00:00.000Z","cp":1428.84},{"stockId":1000000000827,"date":"2024-05-23T16:00:00.000Z","cp":1426.91},{"stockId":1000000000827,"date":"2024-05-22T16:00:00.000Z","cp":1435.21},{"stockId":1000000000827,"date":"2024-05-21T16:00:00.000Z","cp":1458.34},{"stockId":1000000000827,"date":"2024-05-20T16:00:00.000Z","cp":1417.82},{"stockId":1000000000827,"date":"2024-05-19T16:00:00.000Z","cp":1429.61},{"stockId":1000000000827,"date":"2024-05-16T16:00:00.000Z","cp":1425.39},{"stockId":1000000000827,"date":"2024-05-15T16:00:00.000Z","cp":1413.87},{"stockId":1000000000827,"date":"2024-05-14T16:00:00.000Z","cp":1417.98},{"stockId":1000000000827,"date":"2024-05-13T16:00:00.000Z","cp":1431.31},{"stockId":1000000000827,"date":"2024-05-12T16:00:00.000Z","cp":1439.5},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000827,"cp":1443.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000827,"cp":1456.16},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000827,"cp":1423.28},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000827,"cp":1443.2},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000827,"cp":1443.07},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000827,"cp":1421.09},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000827,"cp":1442.39},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000827,"cp":1395.39},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000827,"cp":1375.2},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000827,"cp":1372.98},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000827,"cp":1377.41},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000827,"cp":1391.73},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000827,"cp":1398.2},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000827,"cp":1422.73},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000827,"cp":1431.29},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000827,"cp":1404.26},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000827,"cp":1437.85},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000827,"cp":1414.73},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000827,"cp":1447.68}],"bondIndexCandlestickList":[],"index":{"_id":1000000000827,"stockCode":"000827","stockType":"index","fsTableType":"non_financial","exchange":"sh","source":"csi","followedNum":6230,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":827,"name":"中证环保","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175429-000827_Index_Methodology_cn.pdf","launchDate":"2012-09-24T16:00:00.000Z","series":"thematic","currency":"CNY","lastUpdated":"2024-12-25T07:01:23.261Z","description":"中证环保产业指数选取100只业务涉及资源管理、清洁技术和产品、污染管理等领域的上市公司证券作为指数样本，以反映环保产业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/000827factsheet.pdf","basicDate":"2011-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证环保产业指数","rebalancingFrequency":"semi-annually","hotSpot":"green","totalReturnIndexId":1000001700827,"memoNum":49,"constituentsMarkets":["a"],"pinyin":"zzhb","hotSpots":["green"],"calculationMethod":"free_float_cap"}}