window.pageData = {"fund":{"_id":3000000022269,"stockCode":"022269","masterFundShortName":"中信保诚周期优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22269,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中信保诚周期优选混合A","name":"中信保诚周期优选混合型发起式证券投资基金","pinyin":"zxbczqyxhhxfqszqtzjj","fundCollectionId":4000050490000,"setUpAssetScale":21627567.95,"setUpDate":"2024-11-04T16:00:00.000Z","setUpShares":21627567.95,"inceptionDate":"2024-11-07T16:00:00.000Z","followedNum":3,"memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"孙惠成","stockType":"fund_manager","stockCode":"db20916010","exchange":"fm","tickerId":190803234020}],"hotMetrics":{"fss":{"stockId":3000000022269,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9854999999999999,"f_ind_h_s_r":0.014499999999999999,"f_h_a":115,"f_ind_h_s_r_c_hy":-0.32439999999999997,"f_ins_h_s_r_c_hy":0.3243999999999999},"fpr":{"stockId":3000000022269,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.19550711743772242,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.5822275396998042,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.6018099547511312,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.022093404790550147,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.0769933744573909,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.1044543162444471},"fp":{"stockId":3000000022269,"type":"fp","f_cagr_p_r_fs":0.4468735476955539,"f_p_r_d1":0.010363225938846643,"f_p_r_m1":0.035834738617200435,"f_p_r_fys":0.16366711772665776,"f_p_r_m3":-0.0013355011032400999,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_m6":0.2849458348898022,"f_p_r_y1":0.8363228699551577},"ff":{"stockId":3000000022269,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022269,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.7199,"f_nv_cr":0.0006399813823596556},"f_as":{"stockId":3000000022269,"type":"f_as","f_tas":646799335.6256,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022270,"name":"中信保诚周期优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022270","tickerId":22270,"shortName":"中信保诚周期优选混合C","currency":"CNY","__csrcFundId":14374,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.447Z","inceptionDate":"2024-11-07T16:00:00.000Z","pinyin":"zxbczqyxhhxfqszqtzjj","fundCollectionId":4000050490000,"followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":2064,"holdings":12705300,"marketCap":130356378,"netValueRatio":0.0627,"quarterlyChange":-0.06727272727272682,"stock":{"stockCode":"002064","exchange":"sz","stockType":"company","tickerId":2064,"name":"华峰化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":600426,"holdings":3057330,"marketCap":110675346,"netValueRatio":0.0532,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":830,"holdings":6751700,"marketCap":108364785,"netValueRatio":0.0521,"quarterlyChange":-0.03138201569100729,"stock":{"stockCode":"000830","exchange":"sz","stockType":"company","tickerId":830,"name":"鲁西化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":600489,"holdings":3807616,"marketCap":101701423,"netValueRatio":0.0489,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":792,"holdings":2666400,"marketCap":98656800,"netValueRatio":0.0475,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":600026,"holdings":4023300,"marketCap":88512600,"netValueRatio":0.0426,"quarterlyChange":0.8835616438356177,"stock":{"stockCode":"600026","exchange":"sh","stockType":"company","tickerId":600026,"name":"中远海能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":600989,"holdings":2972900,"marketCap":86392474,"netValueRatio":0.0416,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":601872,"holdings":5220000,"marketCap":85399200,"netValueRatio":0.0411,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":600988,"holdings":1830300,"marketCap":78977445,"netValueRatio":0.038,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000022269,"stockId":600346,"holdings":3641814,"marketCap":78845273,"netValueRatio":0.0379,"quarterlyChange":-0.03905903240124331,"stock":{"stockCode":"600346","exchange":"sh","stockType":"company","tickerId":600346,"name":"恒力石化"}}],"lastFsMetrics":{"latestTurnoverRate":0.8250648536615065,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7199},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7188},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6682},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6634},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6662},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6392},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6633},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6744},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6636},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6584},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.677},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6515},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6811},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6809},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6839},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6923},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6928},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6712},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.623},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6309},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6365},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6124},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6604},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.634},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5943},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6076},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.602},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5735},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5982},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6269},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6848},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6816},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7193},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7547},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7744},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7801},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7489},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7566},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7993},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.783},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.773},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7937},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.8382},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.791},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7625},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7726},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7318},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6704},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7142},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7199},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6825},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6828},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6553},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6168},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6601},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6571},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6155},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7222},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.791},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7915},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7196},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7219},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.7047},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6892},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.678},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6582},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.6109},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5566},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5722},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5549},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5439},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5267},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5397},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.527},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5459},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.5509},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.486},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.478},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.475},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4442},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4715},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4445},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4339},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4159},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4187},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3976},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.374},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3727},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3466},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3677},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3492},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3373},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3552},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3468},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3802},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3852},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3566},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3607},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3435},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.355},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3346},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.319},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3048},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3115},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2994},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2946},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3403},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3601},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3427},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3824},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.401},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.4219},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3852},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3866},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3953},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3632},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3342},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2881},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.278},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3148},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3299},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3385},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3322},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2911},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3143},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.295},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2864},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2666},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.278},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2662},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2669},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2905},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3153},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2945},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3555},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3578},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3828},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.3154},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2909},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2556},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2531},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2424},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2273},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.237},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2359},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2233},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.243},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2504},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2604},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2684},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2614},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2441},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2589},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2487},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2358},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2028},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2365},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2402},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2594},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.2159},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1869},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1793},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1953},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1784},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1325},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1221},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.119},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1069},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1117},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.1059},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0839},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.094},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0776},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0713},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0797},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0748},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0614},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0474},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0375},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0175},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0154},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0319},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0286},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0309},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0374},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0409},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0401},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0447},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0226},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0087},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0033},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.003},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0013},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0049},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9996},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.001},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0014},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0186},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0142},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0089},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0196},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0235},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0227},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":1.0068},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9981},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9842},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9823},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9777},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9738},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9737},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9791},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9925},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9951},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9965},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9997},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9932},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9844},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.978},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9774},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9752},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9661},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9681},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9626},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9543},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9572},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9549},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9505},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9636},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9616},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9608},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9709},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9561},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9504},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9521},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9546},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9651},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9613},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9548},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9493},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.954},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9609},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.956},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9366},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9398},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.94},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9411},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.937},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9378},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9434},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9422},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9244},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9256},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9309},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9332},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9368},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9228},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9151},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.8887},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.8866},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.881},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9581},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9795},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9823},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.977},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9785},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9834},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9776},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9812},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9776},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9729},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9902},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9942},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9949},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9877},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9927},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9848},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9835},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9838},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9847},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9746},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9638},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9568},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9467},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9399},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9357},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9443},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9467},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9385},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9527},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9516},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9517},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9507},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9513},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9605},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.972},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9694},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9737},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9805},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9733},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9719},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9631},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9631},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9683},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9649},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.957},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9619},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9686},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9702},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9739},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9688},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9593},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9646},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9516},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9493},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9518},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9566},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9582},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9555},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.955},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9642},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9652},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9657},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9776},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9828},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9823},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9783},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9856},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022269,"lxr_nv_fc":0.9971}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48288,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}