window.pageData = {"fund":{"_id":3000000016757,"name":"中加医疗创新混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016757","tickerId":16757,"shortName":"中加医疗创新混合发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050800000,"inceptionDate":"2022-11-29T16:00:00.000Z","status":"normal","setUpDate":"2022-11-29T16:00:00.000Z","setUpAssetScale":5716439.73,"setUpShares":5716439.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjylcxhhxfqszqtzjj","followedNum":1,"delistedDate":"2025-11-27T16:00:00.000Z","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50800000","tickerId":50800000,"name":"中加基金管理有限公司"},"hotMetrics":{"fpr":{"stockId":3000000016757,"type":"fpr","f_p_r_fys_ssc":9127,"f_p_r_fys_ssrp":0.23800131492439186,"f_p_r_m1_ssc":9132,"f_p_r_m1_ssrp":0.9596977329974811,"f_p_r_m3_ssc":8944,"f_p_r_m3_ssrp":0.9812143575981215,"f_p_r_m6_ssc":8717,"f_p_r_m6_ssrp":0.8305415328132171,"f_p_r_y1_ssc":8336,"f_p_r_y1_ssrp":0.8760647870425915,"f_p_r_y2_ssc":7727,"f_p_r_y2_ssrp":0.9974113383380793,"f_cagr_p_r_fs_ssc":9064,"f_cagr_p_r_fs_ssrp":0.968001765419839},"fp":{"stockId":3000000016757,"type":"fp","f_p_r_m1":-0.05552267077068773,"f_cagr_p_r_fs":-0.07265934526796725,"f_p_r_m3":-0.07533611497450154,"f_p_r_d1":0.009528523697562186,"f_p_r_m6":0.011666243976668156,"f_p_r_y1":0.04547241514873579,"f_p_r_y2":-0.14810464495461617,"last_data_date":"2025-11-27T16:00:00.000Z"},"f_nlacan":{"stockId":3000000016757,"type":"f_nlacan","f_nv_d":"2025-11-27T16:00:00.000Z","f_nv":0.7978},"f_as":{"stockId":3000000016757,"type":"f_as","f_tas":1575169.1398,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[]},"netValueList":[{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7978},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7977},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7978},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7979},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7971},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7916},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.811},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8244},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8359},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.845},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8579},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8655},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8612},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8671},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8649},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8559},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8643},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8598},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8608},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8708},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8456},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8202},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8387},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8447},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8485},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8365},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8324},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8385},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8455},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8358},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8348},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8547},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8575},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8476},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8581},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8729},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8868},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.876},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8615},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8535},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8724},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8644},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8553},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8669},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8677},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8753},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8847},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8945},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8843},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8874},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8921},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8924},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.9003},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.9089},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8777},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8605},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8814},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8771},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8933},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8657},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8628},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8715},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8968},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8993},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8904},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8902},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8853},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8848},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8942},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8841},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8701},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8933},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8863},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8815},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8634},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8684},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8637},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8674},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.864},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8513},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8537},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8632},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.859},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8496},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8494},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.837},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8037},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8009},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.802},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8054},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8086},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7909},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7856},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7835},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7828},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7777},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7796},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7818},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7827},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7814},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7941},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7931},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7993},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7962},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7884},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7873},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7889},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7847},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7816},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7782},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7779},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7855},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7924},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7981},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8046},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8146},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8115},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8176},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8182},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8099},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8109},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8156},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8101},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7934},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7986},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7886},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.789},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7878},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.789},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7885},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.798},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7966},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7936},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.794},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.796},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.807},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8099},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7978},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.793},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7981},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8008},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8029},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7931},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7834},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7683},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7777},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7859},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7904},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7982},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7949},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.784},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7923},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7925},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8037},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8086},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8088},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8107},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8077},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7941},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7689},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7916},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7963},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7959},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7825},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7921},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7939},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7915},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7917},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7894},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8015},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8058},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8162},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8182},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8202},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8216},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8011},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8112},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8158},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8081},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8244},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8121},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8249},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7925},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7839},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7961},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7918},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7955},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8023},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8075},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8116},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7916},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7807},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8025},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7852},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7556},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7596},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.755},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7641},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7358},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7233},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7196},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7174},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7164},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7151},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7142},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7204},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7131},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7097},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7075},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7088},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7176},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7016},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7004},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7112},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7176},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.718},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7296},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7287},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7326},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.743},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7542},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7601},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7649},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7619},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7579},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.751},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7622},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7628},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7667},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7647},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7785},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7801},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7944},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7916},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7872},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7779},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7853},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7754},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7778},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7864},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7863},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.77},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7631},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7715},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7643},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.765},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7679},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7967},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8034},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7857},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7742},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.786},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7997},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8192},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8326},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.82},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.811},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8076},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7822},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.792},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7724},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7613},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7655},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7682},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7709},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7923},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7813},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7717},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7705},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7656},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7568},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7585},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7342},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7466},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7511},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7731},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7669},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7976},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.858},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.8058},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7342},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6881},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6593},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.653},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6238},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6337},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6426},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.638},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6434},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6554},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6728},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.677},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6803},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6776},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6916},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6858},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6848},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6829},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6973},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6893},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6848},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6886},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6886},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6963},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.6972},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7034},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7109},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7219},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7337},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7349},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7317},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7373},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7393},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7352},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.75},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7497},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.7584},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016757,"lxr_nv_fc":0.748}],"indexCandlestickList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49161,"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"}}