window.pageData = {"fund":{"_id":3000000022215,"stockCode":"022215","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":22215,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"人保泰和积极配置三个月持有混合发起式（FOF）A","name":"人保泰和积极配置三个月持有期混合型发起式基金中基金（FOF）","pinyin":"rbthjjpzsgycyqhhxfqsjjzjj(fof)","setUpAssetScale":10000009.9,"setUpDate":"2024-11-19T16:00:00.000Z","setUpShares":10000009.9,"inceptionDate":"2024-11-21T16:00:00.000Z","masterFundShortName":"人保泰和积极配置三个月持有混合发起式（FOF）","managers":[{"name":"叶忻","stockType":"fund_manager","stockCode":"db20747033","exchange":"fm","tickerId":2524201850}],"hotMetrics":{"fss":{"stockId":3000000022215,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":1,"f_ind_h_s_r":0,"f_h_a":6,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022215,"type":"fpr","f_p_r_fys_ssc":1359,"f_p_r_fys_ssrp":0.49189985272459497,"f_p_r_m1_ssc":1561,"f_p_r_m1_ssrp":0.9179487179487179,"f_p_r_m3_ssc":1495,"f_p_r_m3_ssrp":0.8467202141900937,"f_cagr_p_r_fs_ssc":1583,"f_cagr_p_r_fs_ssrp":0.12515802781289506,"f_p_r_m6_ssc":1383,"f_p_r_m6_ssrp":0.76410998552822,"f_p_r_y1_ssc":1178,"f_p_r_y1_ssrp":0.31520815632965166},"fp":{"stockId":3000000022215,"type":"fp","f_cagr_p_r_fs":0.12407361883493362,"f_p_r_d1":0.00009938382031404736,"f_p_r_fys":0.010818707998204502,"f_p_r_m1":-0.1389030401369692,"f_p_r_m3":-0.049933115874450595,"last_data_date":"2026-07-22T16:00:00.000Z","f_p_r_m6":-0.048966845377373946,"f_p_r_y1":0.12849106780415953,"f_i_d":"2024-11-21T16:00:00.000Z"},"ff":{"stockId":3000000022215,"type":"ff","f_fr_d":"2026-03-13T16:00:00.000Z","f_m_fr":0.006,"f_c_fr":0.0015,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000022215,"type":"f_nlacan","f_nv_d":"2026-07-22T16:00:00.000Z","f_nv":1.1693,"f_nv_cr":-0.001963127347217486},"f_as":{"stockId":3000000022215,"type":"f_as","f_tas":14329375.6605,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022216,"name":"人保泰和积极配置三个月持有期混合型发起式基金中基金（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022216","tickerId":22216,"shortName":"人保泰和积极配置三个月持有混合发起式（FOF）C","currency":"CNY","__csrcFundId":14501,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:42.206Z","inceptionDate":"2024-11-21T16:00:00.000Z","pinyin":"rbthjjpzsgycyqhhxfqsjjzjj(fof)"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":688332,"holdings":1100,"marketCap":173250,"netValueRatio":0.0121,"quarterlyChange":1.0345926614224474,"stock":{"name":"中科蓝讯","exchange":"sh","stockType":"company","stockCode":"688332","tickerId":688332}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":2756,"holdings":2200,"marketCap":124608,"netValueRatio":0.0087,"quarterlyChange":-0.2890439047308382,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":300762,"holdings":2500,"marketCap":114125,"netValueRatio":0.008,"quarterlyChange":0.28410689170182835,"stock":{"stockCode":"300762","exchange":"sz","stockType":"company","tickerId":300762,"name":"上海瀚讯"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":688387,"holdings":5000,"marketCap":99200,"netValueRatio":0.0069,"quarterlyChange":0.3487423521414006,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":657,"holdings":1000,"marketCap":95720,"netValueRatio":0.0067,"quarterlyChange":0.9606718557968019,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":2203,"holdings":4000,"marketCap":91400,"netValueRatio":0.0064,"quarterlyChange":0.5597269624573373,"stock":{"stockCode":"002203","exchange":"sz","stockType":"company","tickerId":2203,"name":"海亮股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockId":688676,"holdings":1000,"marketCap":84640,"netValueRatio":0.0059,"quarterlyChange":0.11105752310710337,"stock":{"stockCode":"688676","tickerId":688676,"exchange":"sh","stockType":"company","name":"金盘科技"}}],"bondHoldings":[{"_id":"6a5dd91d84efc9493b46fb96","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockCode":"019827","stockName":"26国债01","holdings":6000,"marketCap":603889,"netValueRatio":0.0421,"lastUpdated":"2026-07-20T08:15:25.136Z"},{"_id":"6a5dd91d84efc9493b46fb97","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-19T16:00:00.000Z","fundId":3000000022215,"stockCode":"019835","stockName":"26国债09","holdings":2000,"marketCap":200329,"netValueRatio":0.014,"lastUpdated":"2026-07-20T08:15:25.148Z"}]},"netValueList":[{"date":"2026-07-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1693},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1716},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1881},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1329},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1544},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2205},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2545},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2845},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.263},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3204},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3617},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3055},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3202},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3313},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3527},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.349},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.4168},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.4257},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3887},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3708},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3517},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3296},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3579},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.392},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3175},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.306},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2591},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2535},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2488},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.266},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2303},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2611},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2844},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2847},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2647},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.245},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2686},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2925},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2814},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2963},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3066},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2864},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.261},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2975},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2842},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2777},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2775},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2995},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.328},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3129},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.3101},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2848},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2868},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2667},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2209},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2338},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2308},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2491},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.232},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2326},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2196},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2035},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2076},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1943},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1927},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.178},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1786},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1355},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1467},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1236},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1451},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1437},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.133},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1456},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1258},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1051},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1432},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1476},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1779},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1659},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1889},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1907},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2021},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2142},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.213},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1897},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2059},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2018},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.192},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2013},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.241},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2432},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2392},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2371},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2205},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2098},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2101},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2085},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1824},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1812},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2034},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2078},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1786},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2211},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2331},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2424},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2292},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2227},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2295},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2227},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2198},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2074},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2205},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2194},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2156},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2121},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2051},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2229},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2081},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1936},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.2007},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1936},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1777},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1568},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1587},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1555},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1501},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1391},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1375},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.122},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.114},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1229},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0989},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1142},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1278},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1192},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1341},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1322},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1365},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1236},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1103},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.104},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.108},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1166},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.11},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1029},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1039},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0969},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0831},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0771},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1123},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1174},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1173},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1291},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1343},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1529},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1341},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1414},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1375},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1408},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1212},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1182},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1349},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1337},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1418},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1543},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1425},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1495},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1325},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1173},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.108},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0994},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1242},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1235},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1321},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1375},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1612},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1254},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1407},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1379},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1301},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1358},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1317},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1299},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1311},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1305},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1121},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1075},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.112},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1155},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0823},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1161},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1172},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1363},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.115},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.1117},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0938},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0935},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0891},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.092},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0799},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0714},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0767},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0515},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0527},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0564},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0526},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0417},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0405},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0502},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0455},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.039},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0407},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0362},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0365},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0316},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.028},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0213},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0226},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.019},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0143},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0103},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0062},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0049},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":1.0027},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9983},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9991},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9965},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9951},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9965},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9895},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9826},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9803},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9792},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9872},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.984},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9861},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9818},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9848},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9821},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9784},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.978},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.974},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9735},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9717},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9682},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9633},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9634},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.963},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9635},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.968},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9703},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9682},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9627},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9613},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9617},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9632},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.961},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9608},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9583},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9582},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9563},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9557},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9511},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9513},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.951},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9514},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9481},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9466},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9464},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9457},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9481},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9471},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9435},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9423},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9362},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9345},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9313},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9597},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9581},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9589},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9602},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9592},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9582},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9603},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9598},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9632},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9659},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9662},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.966},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9667},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9667},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9664},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9658},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9666},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9668},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.968},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9679},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9679},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9675},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9674},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9677},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9675},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9675},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9683},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9685},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9689},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9694},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9702},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9697},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9689},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9691},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9695},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9684},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9678},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9624},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022215,"lxr_nv_fc":0.9619}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"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"}}