window.pageData = {"fund":{"_id":3000000008290,"stockCode":"008290","name":"华安现代生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8290,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-04-25T16:00:00.000Z","shortName":"华安现代生活混合","followedNum":9,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-04-25T16:00:00.000Z","setUpAssetScale":1179587442.65,"setUpShares":1179587442.65,"pinyin":"haxdshhhxzqtzjj","masterFundShortName":"华安现代生活混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘淑生","stockType":"fund_manager","stockCode":"8801599263","exchange":"fm","tickerId":121919180040}],"hotMetrics":{"fss":{"stockId":3000000008290,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0282,"f_ins_h_s_r_c_hy":0.0259,"f_ins_h_s_r_c_1y":0.0259,"f_ind_h_s_r":0.9718000000000001,"f_ind_h_s_r_c_hy":-0.025899999999999812,"f_ind_h_s_r_c_1y":-0.025899999999999812,"f_h_a":7871,"f_h_s_a":23146,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008290,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.47014005602240894,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.5557331628303496,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.6826881252718573,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.745819397993311,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.49035160411980583,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.30771204927499035,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.4118569189112156,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.623068669527897,"f_p_r_y5_ssc":4621,"f_p_r_y5_ssrp":0.7586580086580087},"fp":{"stockId":3000000008290,"type":"fp","f_p_r_fys":0.013565032361024798,"f_p_r_m1":-0.09147262179130577,"f_p_r_m3":-0.07358184764991904,"f_p_r_m6":-0.11993841416474227,"f_p_r_y1":0.0845270847168198,"f_cagr_p_r_fs":0.021663382654135033,"f_p_r_y3":0.23282648549552531,"f_p_r_d1":-0.006208019539995946,"f_p_r_y2":0.5707611981313561,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_y5":-0.2122381477398011,"f_i_d":"2020-04-25T16:00:00.000Z"},"ff":{"stockId":3000000008290,"type":"ff","f_m_f":1037124,"f_m_f_r":0.012,"f_c_f":172854,"f_c_f_r":0.002,"f_m_a_c_f":1209978,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008290,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.1432,"f_nv_cr":-0.013632441760137892},"f_as":{"stockId":3000000008290,"type":"f_as","f_tas":202078885.6849,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":1000000000000700,"holdings":42400,"marketCap":15828038,"netValueRatio":0.0783,"quarterlyChange":-0.09661932857173483,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":1000000000000981,"holdings":192000,"marketCap":14908487,"netValueRatio":0.0738,"quarterlyChange":0.7392996108949423,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":603518,"holdings":1569400,"marketCap":11221210,"netValueRatio":0.0555,"quarterlyChange":-0.20289855072463747,"stock":{"stockCode":"603518","exchange":"sh","stockType":"company","tickerId":603518,"name":"锦泓集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":1000000000001347,"holdings":46000,"marketCap":8597950,"netValueRatio":0.0425,"quarterlyChange":1.6404907975460135,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":2922,"holdings":247900,"marketCap":8131120,"netValueRatio":0.0402,"quarterlyChange":-0.1229412734202282,"stock":{"stockCode":"002922","exchange":"sz","stockType":"company","tickerId":2922,"name":"伊戈尔"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":2606,"holdings":583900,"marketCap":7830099,"netValueRatio":0.0387,"quarterlyChange":0.18952663112186108,"stock":{"stockCode":"002606","exchange":"sz","stockType":"company","tickerId":2606,"name":"大连电瓷"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":2028,"holdings":44800,"marketCap":7750400,"netValueRatio":0.0384,"quarterlyChange":-0.1603572121918071,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":601231,"holdings":213932,"marketCap":6931396,"netValueRatio":0.0343,"quarterlyChange":-0.030336710912361453,"stock":{"stockCode":"601231","exchange":"sh","stockType":"company","tickerId":601231,"name":"环旭电子"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":1000000000001776,"holdings":420000,"marketCap":6197799,"netValueRatio":0.0307,"quarterlyChange":0.14642375168690958,"stock":{"stockCode":"01776","exchange":"hk","stockType":"company","tickerId":1776,"name":"广发证券"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockId":1389,"holdings":22000,"marketCap":5219500,"netValueRatio":0.0258,"quarterlyChange":1.02172986791649,"stock":{"name":"广合科技","exchange":"sz","stockType":"company","stockCode":"001389","tickerId":1389}}],"bondHoldings":[{"_id":"6a5f561a8cdf3996de5be81f","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000008290,"stockCode":"019792","stockName":"25国债19","holdings":50000,"marketCap":5052461,"netValueRatio":0.025,"lastUpdated":"2026-07-21T11:20:58.473Z"}]},"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1432},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.159},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1499},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1684},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1197},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1198},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1797},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2013},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2032},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1833},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2197},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.247},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2179},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2228},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2416},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2358},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2212},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2577},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2641},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2414},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2285},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2589},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2583},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2336},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2567},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2355},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2388},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2221},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2327},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1901},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1769},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1794},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1986},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1778},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2175},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2553},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2594},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2678},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2674},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2733},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2929},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2712},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2727},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2646},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2551},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2403},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2737},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2583},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2505},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2561},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2814},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3085},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2935},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3031},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3072},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2818},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2494},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2516},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2372},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2395},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.234},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2268},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2442},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2301},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2371},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2195},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2202},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1961},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1975},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1901},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1984},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1826},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1877},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1348},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1336},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1378},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1592},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1332},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1531},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1578},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1497},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.171},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1553},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1283},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1716},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1879},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2281},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2182},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2337},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2332},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2425},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.254},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2616},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2414},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2533},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2417},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2348},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.239},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.286},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3011},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3094},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2977},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2882},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.301},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2918},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2957},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2992},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2686},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2733},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2875},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2915},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2655},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3032},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3171},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3328},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.3048},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.301},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.299},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2829},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2777},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2601},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2574},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2602},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2432},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2268},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.205},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.2044},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1913},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1822},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1858},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1831},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1652},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1279},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.135},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1385},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1463},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1453},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1488},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1448},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1476},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1318},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1205},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1284},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1076},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.129},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1421},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1165},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1341},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1257},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1382},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1219},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1059},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1002},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1089},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.111},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1074},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.091},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.088},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0896},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0728},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.058},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0924},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1064},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1081},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.111},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1203},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1402},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1261},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1281},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.134},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1266},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1342},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1062},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1007},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.118},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.12},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1368},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1407},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.131},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1378},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1174},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0995},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1098},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1267},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1144},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1116},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1516},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1562},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1282},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1544},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1632},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.179},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1575},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1448},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1359},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1506},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1517},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1441},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1573},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1584},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1602},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1687},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1515},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1519},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1633},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1602},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1544},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1649},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1609},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1629},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1369},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1541},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1658},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1719},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1651},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1611},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.157},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1835},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1821},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1681},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1473},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1477},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1247},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1258},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1134},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1049},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.1062},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0941},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.084},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.087},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.096},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0834},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0707},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0645},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0475},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0562},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0643},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0702},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0577},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0572},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0541},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0391},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0402},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0354},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0322},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0277},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0287},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0305},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0317},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0274},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0265},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.032},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0426},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0276},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0199},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0245},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0309},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0382},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0362},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0236},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0177},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0146},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0124},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9992},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9877},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9993},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.027},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0253},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0433},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0373},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0399},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0403},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0318},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0348},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0246},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0399},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0322},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":1.0031},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9768},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9954},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9714},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.975},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9654},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9648},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9694},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9691},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.964},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9533},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9435},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9445},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9534},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.95},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9474},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.943},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9519},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.954},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9616},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9463},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9379},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9338},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9277},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9335},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.935},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.927},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9147},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9014},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9072},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.898},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9072},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9101},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8945},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8756},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8577},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8261},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8148},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9371},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9375},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9399},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9322},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9449},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9562},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9486},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9381},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9528},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9541},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9796},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9887},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9992},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9857},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.979},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9604},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9739},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9835},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9765},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9826},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9953},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9635},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9448},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9393},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9311},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9676},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9715},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9609},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9692},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.957},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9294},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.935},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9186},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9175},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9097},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.897},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9101},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9021},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.9082},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8878},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8758},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8645},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8483},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8593},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8388},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8546},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8606},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8582},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8539},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8476},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8474},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8507},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8308},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8347},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8455},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.843},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8571},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8442},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8522},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8653},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8758},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8863},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8839},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8769},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8793},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8857},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8751},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8932},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8762},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8685},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8584},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8726},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8819},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8948},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8818},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.875},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8724},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8736},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8725},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8638},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8708},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8634},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8428},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8254},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.832},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.815},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8155},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8069},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8347},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8362},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8265},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8103},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8205},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8335},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8575},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8556},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.868},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8604},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8689},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8443},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8445},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8203},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8164},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8249},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8258},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8303},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8472},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.838},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8295},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8393},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8405},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8348},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8347},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8099},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8165},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.815},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8387},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8292},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8522},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8519},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8941},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8616},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.8051},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7773},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7457},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7444},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7269},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7269},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7257},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7127},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7054},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7074},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7114},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7121},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7154},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7227},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7304},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7308},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7346},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7307},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7381},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7275},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7197},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7217},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7292},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7291},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7332},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7342},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7343},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7437},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7363},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7378},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7357},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7461},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7451},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7459},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7454},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7528},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7461},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7302},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7362},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7483},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7523},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.726},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008290,"lxr_nv_fc":0.7293}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49099,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}