window.pageData = {"fund":{"_id":3000000002064,"stockCode":"002064","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-29T16:00:00.000Z","setUpScale":273401000,"market":"a","tickerId":2064,"custody":"中国建设银行股份有限公司","name":"华富产业升级灵活配置混合型证券投资基金","shortName":"华富产业升级灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-05-07T16:00:00.000Z","fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富产业升级灵活配置混合","pinyin":"hfcysjlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"name":"沈成","stockType":"fund_manager","stockCode":"db20835612","exchange":"fm","tickerId":1903214450}],"hotMetrics":{"fss":{"stockId":3000000002064,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1916,"f_ins_h_s_r_c_hy":0.0881,"f_ins_h_s_r_c_1y":-0.07269999999999999,"f_ind_h_s_r":0.8084,"f_ind_h_s_r_c_hy":-0.08810000000000007,"f_ind_h_s_r_c_1y":0.0727000000000001,"f_h_a":19113,"f_h_s_a":18010,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002064,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.1825951825951826,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.0581039755351682,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.1113084008434136,"f_p_r_m6_ssc":8750,"f_p_r_m6_ssrp":0.12264258772431134,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.08974050937049495,"f_p_r_y2_ssc":7705,"f_p_r_y2_ssrp":0.0563343717549325,"f_p_r_y3_ssc":6865,"f_p_r_y3_ssrp":0.11465617715617715,"f_p_r_y5_ssc":4223,"f_p_r_y5_ssrp":0.06584557081951682,"f_cagr_p_r_fs_ssc":9074,"f_cagr_p_r_fs_ssrp":0.14471508872478783},"fp":{"stockId":3000000002064,"type":"fp","f_p_r_fys":0.0934886741901435,"f_p_r_m1":0.06105487060306447,"f_p_r_m3":0.07610258868648123,"f_p_r_m6":0.15907917383821024,"f_p_r_y1":0.8200675675675673,"f_p_r_y3":0.5003341873677158,"f_p_r_y5":0.7322829581993544,"f_cagr_p_r_fs":0.1457352705274897,"f_p_r_d1":-0.003961109110551031,"f_p_r_y2":1.162225076256218,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000002064,"type":"ff","f_m_f":3374492,"f_m_f_r":0.012,"f_c_f":562415,"f_c_f_r":0.002,"f_m_a_c_f":3936907,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000002064,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":2.6937,"f_nv_cr":0.028758020164986187},"f_as":{"stockId":3000000002064,"type":"f_as","f_tas":403004891.6778,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017969,"name":"华富产业升级灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017969","tickerId":17969,"shortName":"华富产业升级灵活配置混合C","currency":"CNY","__csrcFundId":1700,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.434Z","fundCollectionId":4000050370000,"inceptionDate":"2023-03-01T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfcysjlhpzhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":300502,"holdings":87000,"marketCap":37486560,"netValueRatio":0.0828,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":300308,"holdings":60000,"marketCap":36600000,"netValueRatio":0.0808,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":688041,"holdings":149995,"marketCap":33660377,"netValueRatio":0.0743,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":300274,"holdings":165000,"marketCap":28221600,"netValueRatio":0.0623,"declarationDate":"2026-01-21T16:00:00.000Z","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":3000000002064,"stockId":600183,"holdings":391800,"marketCap":27978438,"netValueRatio":0.0618,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":300476,"holdings":79914,"marketCap":22981668,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.007285464098073513,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":300394,"holdings":95000,"marketCap":19287850,"netValueRatio":0.0426,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":601138,"holdings":310000,"marketCap":19235500,"netValueRatio":0.0425,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":603119,"holdings":150000,"marketCap":17350500,"netValueRatio":0.0383,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002064,"stockId":688472,"holdings":950000,"marketCap":14164500,"netValueRatio":0.0313,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.109375,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}}],"lastFsMetrics":{"latestTurnoverRate":2.9994681109664976,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.6937},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.6184},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5797},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.435},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.431},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3924},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4295},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3523},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4273},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4002},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3785},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4137},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3536},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2907},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3788},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3647},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.439},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3922},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4968},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4875},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5214},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.551},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5387},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4521},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4785},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4796},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4424},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4507},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5698},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5704},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5902},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5717},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5474},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5294},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5592},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5113},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5322},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5414},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4258},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4358},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5132},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5546},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4611},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5577},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5202},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.582},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5757},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5372},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5684},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5284},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5051},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4497},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5229},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5251},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5256},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5394},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.491},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5461},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5032},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4922},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5006},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4934},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5112},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4634},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5147},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4959},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5041},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4801},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.479},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4387},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4106},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3186},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3218},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3871},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2772},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3263},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3869},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3817},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4383},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4534},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.405},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3246},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3176},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3063},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3117},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.316},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3026},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2903},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2949},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2087},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1435},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1601},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2711},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2716},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2709},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2626},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2501},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3177},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3143},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3149},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3593},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3765},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4124},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3258},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3425},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3544},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3351},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.438},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5002},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4868},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.5009},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3902},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2683},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.301},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3046},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1963},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1539},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2347},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2366},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1795},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2932},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.324},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.4004},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.381},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3702},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3176},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3906},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3901},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3748},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3788},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.326},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3584},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3519},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3544},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3112},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.2895},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.3018},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1255},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0455},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0797},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0928},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.989},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1527},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.1453},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.223},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.16},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.155},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0445},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0576},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0864},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":2.0246},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.9234},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.9326},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.8856},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.9086},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.881},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.842},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.8739},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.8217},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7948},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7614},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7712},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7742},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7595},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7689},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7588},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7726},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7766},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7888},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7403},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.7162},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6964},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.679},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.67},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6746},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6696},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6814},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.65},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6609},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6393},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6371},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6326},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.647},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6505},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6294},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6298},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6344},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6149},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6467},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6501},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6361},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6375},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6439},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6063},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5793},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5704},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5847},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5919},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.579},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5877},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5734},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5802},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5883},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.59},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6181},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6181},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6253},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.59},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5785},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5602},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5862},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5482},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5563},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5728},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5594},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5736},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5755},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5937},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5856},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5761},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5651},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5962},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5853},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5912},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5837},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6098},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.608},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6331},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6035},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5986},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5777},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5738},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5975},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6171},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6117},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6177},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6045},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6197},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5963},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5978},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5927},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.586},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.48},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4592},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4205},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4457},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5478},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5687},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5611},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5529},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5569},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5737},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5707},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5719},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.598},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5937},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6293},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6451},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6657},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6553},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6498},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6125},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.646},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6488},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6596},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6662},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6801},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6458},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6359},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6053},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6052},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6681},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6852},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6743},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6911},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6976},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6532},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6275},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5705},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6075},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6098},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5972},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6291},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.577},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5816},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5752},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5632},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4974},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4755},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5173},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4911},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5034},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5076},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4943},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5034},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4473},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4546},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.467},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3939},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.397},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4202},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3999},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4023},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3615},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3802},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4072},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4519},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5014},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5049},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5055},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4747},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4907},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4777},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5183},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4975},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4749},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.452},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4647},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4962},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5085},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4928},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4897},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4746},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4911},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.468},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4608},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4467},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4647},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4419},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4163},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4286},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3927},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3957},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4125},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4725},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.468},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4634},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4191},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4668},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5218},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5813},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5747},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.6056},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5289},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5064},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4871},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4925},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.438},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4111},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4585},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.44},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4468},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4742},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4749},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4567},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4705},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4833},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4879},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4685},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3744},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3694},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3973},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4191},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3807},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4444},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.4687},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.5692},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3927},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2341},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1545},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1149},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1079},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0614},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0756},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0773},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0742},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0863},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0969},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1081},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1076},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.0983},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1041},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1314},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1274},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1384},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1325},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1759},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1283},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1075},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1043},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1256},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.127},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1277},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1358},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1329},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1465},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1537},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1539},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1504},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1714},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1678},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1742},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1727},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1666},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.178},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1616},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2107},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2455},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2432},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1967},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1998},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2138},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1951},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.205},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2375},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2863},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2844},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.263},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.273},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2998},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2668},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2653},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2691},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2418},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.239},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1958},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2164},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2241},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2372},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2342},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2588},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2692},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2693},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2677},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2772},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2529},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.298},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3209},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3171},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3274},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3307},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3132},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2794},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2841},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2751},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2701},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.238},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2487},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2643},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2608},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2667},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2565},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2522},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2295},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2345},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2418},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2274},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.26},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2696},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2672},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2765},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2814},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2658},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2605},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2696},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2686},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2785},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3076},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2896},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.315},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3101},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2857},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.3086},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2768},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2509},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2506},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2276},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2111},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2059},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2325},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2371},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.1861},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000002064,"lxr_nv_fc":1.2355}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}