window.pageData = {"fund":{"_id":3000000006121,"stockCode":"006121","stockType":"fund","areaCode":"cn","followedNum":12,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-06T16:00:00.000Z","setUpScale":336844000,"market":"a","tickerId":6121,"custody":"中国银行股份有限公司","name":"华安双核驱动混合型证券投资基金","shortName":"华安双核驱动混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-07T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安双核驱动混合","pinyin":"hashqdhhxzqtzjj","fundCollection":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"_id":7001919221210,"name":"孙澍","gender":"m","educationCode":"001002","resume":"孙澍先生：中国国籍，硕士研究生，曾任Alex&Forrest，Inc研究部数量研究员、芝加哥期权交易所权益研究部数量研究员、平安资产管理有限责任公司量化交易研究员、工银瑞信基金管理有限公司权益投资部投资经理，2021年9月加入华安基金，现任基金投资部基金经理。2022年3月28日任华安双核驱动混合型证券投资基金基金经理。现任华安安进灵活配置混合型发起式证券投资基金基金经理。2023年8月28日起担任华安红利精选混合型证券投资基金基金经理。","tickerId":1919221210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20850319","exchange":"fm","cnInfoCode":"db20850319","lastUpdated":"2024-05-16T10:30:27.520Z","followedNum":0,"currency":"CNY","workingDate":"2022-03-27T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"ss","appointmentDate":"2022-03-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000006121,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0167,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.016700000000000048,"f_h_a":4481,"f_h_s_a":5886,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006121,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9541772994563409,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.9602533304214894,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9541772994563409,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.6196683819325329,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.42273491949050707,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.4435651271406331,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.41257109523115065,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.8025689819219791,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.22217333919929608},"fp":{"stockId":3000000006121,"type":"fp","f_p_r_fys":-0.11061768268066186,"f_p_r_m1":-0.117780546409184,"f_p_r_m3":-0.11061768268066186,"f_p_r_m6":-0.02613094945724237,"f_p_r_y1":0.21750076757752557,"f_p_r_y3":0.14145077720207033,"f_cagr_p_r_fs":0.10165466477028762,"f_p_r_d1":0.004378598848368664,"f_p_r_y2":0.3060404452934573,"f_p_r_y5":-0.1994266332875736,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000006121,"type":"ff","f_m_f":342943,"f_m_f_r":0.012,"f_c_f":57157,"f_c_f_r":0.002,"f_m_a_c_f":400100,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006121,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.9827,"f_nv_cr":-0.010085376204503338},"f_as":{"stockId":3000000006121,"type":"f_as","f_tas":50854747.014,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013504,"name":"华安双核驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013504","tickerId":13504,"shortName":"华安双核驱动混合C","currency":"CNY","__csrcFundId":5999,"lastUpdated":"2025-01-04T00:32:13.060Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hashqdhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":601601,"holdings":89100,"marketCap":3734181,"netValueRatio":0.0688,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1933371298405464,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":601319,"holdings":416600,"marketCap":3728570,"netValueRatio":0.0687,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15910627340468309,"stock":{"stockCode":"601319","exchange":"sh","stockType":"company","tickerId":601319,"name":"中国人保"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":600150,"holdings":110700,"marketCap":3681882,"netValueRatio":0.0678,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03872832369942203,"stock":{"stockCode":"600150","exchange":"sh","stockType":"company","tickerId":600150,"name":"中国船舶"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":601881,"holdings":232900,"marketCap":3661188,"netValueRatio":0.0674,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10874143665398472,"stock":{"stockCode":"601881","exchange":"sh","stockType":"company","tickerId":601881,"name":"中国银河"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":333,"holdings":46300,"marketCap":3618345,"netValueRatio":0.0667,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":601688,"holdings":127700,"marketCap":3012443,"netValueRatio":0.0555,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":601318,"holdings":42000,"marketCap":2872800,"netValueRatio":0.0529,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":601628,"holdings":61800,"marketCap":2811900,"netValueRatio":0.0518,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15425530147622046,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":600029,"holdings":347100,"marketCap":2780271,"netValueRatio":0.0512,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32396694214875965,"stock":{"stockCode":"600029","exchange":"sh","stockType":"company","tickerId":600029,"name":"南方航空"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006121,"stockId":600989,"holdings":140600,"marketCap":2759978,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10280898876404465,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}}],"lastFsMetrics":{"latestTurnoverRate":2.320000578177934,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"孙澍","d":"本基金的基金经理","wy":19,"md":"硕士研究生，19年金融基金行业从业经验，曾任Alex & Forrest, Inc研究部数量研究员、芝加哥期权交易所权益研究部数量研究员、平安资产管理有限责任公司量化交易研究员、工银瑞信基金管理有限公司权益投资部投资经理，2021年9月加入华安基金，2022年3月起担任华安双核驱动混合型证券投资基金的基金经理。2022年7月至2025年9月，同时担任华安安进灵活配置混合型发起式证券投资基金的基金经理。2023年8月起，同时担任华安红利精选混合型证券投资基金的基金经理。2024年1月起，同时担任华安国企机遇混合型证券投资基金的基金经理。","ad":"2022-03-27T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9827},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0029},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0153},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9951},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0076},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0193},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.016},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0601},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0313},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0084},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0995},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1281},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.17},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1744},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1604},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1708},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1905},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2034},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2085},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1914},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2409},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2199},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2171},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2474},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2686},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2926},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3061},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3203},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3187},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3167},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3399},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.352},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3608},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3534},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3226},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3444},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3441},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3001},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2687},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.298},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3199},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2906},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3003},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3061},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2897},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3096},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3077},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3243},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3053},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2873},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3105},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3164},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3332},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.334},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3258},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3257},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.347},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.3546},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2905},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2293},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2261},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2331},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2404},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2387},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2187},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.218},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2164},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2089},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2136},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1661},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1913},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1723},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1521},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1746},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1677},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1934},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1807},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1272},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1275},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.134},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1374},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1363},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1335},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1256},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1414},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1279},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1201},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1605},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1716},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1452},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1657},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1863},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2248},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2031},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.179},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1995},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1836},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1961},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1384},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1458},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1475},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1901},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.2067},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1553},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1767},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1539},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1385},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1118},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1231},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0876},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0773},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.1058},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0978},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0644},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0485},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0698},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0764},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0359},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0355},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9784},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9698},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9678},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9575},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9735},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9574},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9513},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0181},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0179},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0413},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0479},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0333},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9952},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0086},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9926},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0204},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.98},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0172},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0405},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0413},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":2.0081},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.971},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9598},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.997},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9957},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9412},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.918},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9204},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9085},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.928},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9435},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9057},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.9007},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8693},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8548},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8618},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.848},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8506},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8251},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8041},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7909},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7978},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8569},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8509},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.856},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8449},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8562},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8326},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8306},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8117},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.77},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7545},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7508},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7568},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7666},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7812},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.76},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7423},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7697},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7664},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.774},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7806},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.78},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7735},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7551},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7575},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7432},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7477},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7202},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6896},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6742},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6632},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6919},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7016},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.703},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6936},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6993},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6864},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.652},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6593},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6452},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6442},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6387},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6277},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6224},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6278},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.619},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6136},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6371},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6324},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6504},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6617},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6399},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6315},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6349},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6455},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6691},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6154},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6188},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5784},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5869},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5878},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.573},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5542},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5621},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5675},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5779},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5699},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5713},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5681},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5717},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5511},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5438},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5379},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.543},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5494},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5334},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5355},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4908},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4878},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4864},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6285},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6528},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6604},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6528},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6704},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6798},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6844},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6969},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7092},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6858},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7065},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7186},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7215},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7153},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7328},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6929},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6809},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6674},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6745},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6672},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6594},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6351},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6139},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6138},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6014},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6426},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6381},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6157},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6463},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.644},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6409},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6448},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6441},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.663},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6947},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6908},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7017},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7241},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.717},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.716},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6967},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7073},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7142},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7051},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6865},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6926},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.699},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7053},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7147},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7191},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6841},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6956},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6759},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6646},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6655},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6789},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6821},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6706},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6732},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6685},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7093},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7362},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7197},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7219},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7287},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7259},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7125},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6985},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7194},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7245},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7178},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7205},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7306},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7644},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7538},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7459},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7392},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7438},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7242},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7367},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7366},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7107},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7013},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7209},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.701},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6971},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7093},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7691},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.763},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.762},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7617},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7637},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7852},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8078},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7941},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8388},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8617},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8822},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8153},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8294},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7779},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7623},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7417},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7591},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7797},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7933},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7945},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8042},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8213},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8118},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8113},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8015},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7573},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7804},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7762},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8317},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.827},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8099},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.948},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.8498},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.7022},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.6238},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5538},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5289},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4716},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.466},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4753},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4572},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4371},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4368},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.44},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4444},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4437},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4588},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4556},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4439},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4595},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4515},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4826},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4491},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4484},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4538},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4665},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4619},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4505},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4542},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4581},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4746},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.466},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4626},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4498},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4586},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4457},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4519},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4526},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4613},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4624},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4741},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4968},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5192},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5217},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4838},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4904},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4801},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4671},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4824},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4847},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5194},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5201},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5208},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5037},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5117},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5078},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4994},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4924},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4742},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4797},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4597},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4694},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4788},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4875},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4914},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4963},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4773},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4774},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4589},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4671},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4641},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4717},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4857},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4873},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4904},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4939},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4842},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.493},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4808},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4857},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4823},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5083},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5068},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5079},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5263},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.512},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5185},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5249},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5302},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5248},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5339},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5105},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5256},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5481},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5528},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5641},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5538},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5352},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5311},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5604},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5589},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5499},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5367},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5148},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5234},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5182},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5144},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5332},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5473},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5294},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5235},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.504},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5392},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5649},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5606},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5585},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5321},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5515},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4998},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5068},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.4997},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5013},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000006121,"lxr_nv_fc":1.5183}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}