window.pageData = {"fund":{"_id":3000000022321,"name":"汇添富弘瑞回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022321","tickerId":22321,"shortName":"汇添富弘瑞回报混合发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"htfhrhbhhxfqszqtzjj","fundCollectionId":4000050460000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"袁锋","stockType":"fund_manager","stockCode":"db20912631","exchange":"fm","tickerId":2506235260},{"name":"张朋","stockType":"fund_manager","stockCode":"8801600026","exchange":"fm","tickerId":2616188250}],"hotMetrics":{"fss":{"stockId":3000000022321,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ind_h_s_r":0.9998999999999999,"f_h_a":148},"fpr":{"stockId":3000000022321,"type":"fpr","f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.976056338028169,"f_cagr_p_r_fs_ssc":9178,"f_cagr_p_r_fs_ssrp":0.15560640732265446,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.9749096088528542,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.4928126768534239,"f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.9307966177125055,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.4934115955917585},"fp":{"stockId":3000000022321,"type":"fp","f_p_r_d1":-0.005250643946899225,"f_cagr_p_r_fs":0.15415130254849996,"f_p_r_m1":-0.09470689526091203,"last_data_date":"2026-05-20T16:00:00.000Z","f_p_r_m3":-0.14964838255977508,"f_p_r_m6":0.09291395516991963,"f_p_r_fys":-0.07319690350272157,"f_p_r_y1":0.24531410916580754},"ff":{"stockId":3000000022321,"type":"ff","f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022321,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.2092,"f_nv_cr":-0.00836476955879939},"f_as":{"stockId":3000000022321,"type":"f_as","f_tas":73338412.31199999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022320,"__csrcFundId":14645,"stockCode":"022320","masterFundShortName":"汇添富弘瑞回报混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22320,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富弘瑞回报混合发起式(022320)","lastUpdated":"2026-05-01T03:28:54.555Z","name":"汇添富弘瑞回报混合型发起式证券投资基金","pinyin":"htfhrhbhhxfqszqtzjj","fundCollectionId":4000050460000,"inceptionDate":"2025-01-23T16:00:00.000Z","setUpAssetScale":79695745.3,"setUpDate":"2025-01-23T16:00:00.000Z","setUpShares":79695745.3}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":1000000000002099,"holdings":98600,"marketCap":13163301,"netValueRatio":0.0895,"quarterlyChange":-0.03632887189292655,"stock":{"stockCode":"02099","exchange":"hk","stockType":"company","tickerId":2099,"name":"中国黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":601899,"holdings":295000,"marketCap":9652400,"netValueRatio":0.0656,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":603993,"holdings":548100,"marketCap":9399915,"netValueRatio":0.0639,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":408,"holdings":100800,"marketCap":7990416,"netValueRatio":0.0543,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":1000000000001258,"holdings":700000,"marketCap":7101566,"netValueRatio":0.0483,"quarterlyChange":-0.22101694915254233,"stock":{"stockCode":"01258","exchange":"hk","stockType":"company","tickerId":1258,"name":"中国有色矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":603,"holdings":169100,"marketCap":6561080,"netValueRatio":0.0446,"quarterlyChange":0.2532299741602062,"stock":{"stockCode":"000603","exchange":"sz","stockType":"company","tickerId":603,"name":"盛达资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":603979,"holdings":109800,"marketCap":6239934,"netValueRatio":0.0424,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":1000000000001208,"holdings":960000,"marketCap":6119903,"netValueRatio":0.0416,"quarterlyChange":-0.17673888255416137,"stock":{"stockCode":"01208","exchange":"hk","stockType":"company","tickerId":1208,"name":"五矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":601168,"holdings":230600,"marketCap":5765000,"netValueRatio":0.0392,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022320,"stockId":600988,"holdings":121700,"marketCap":5251355,"netValueRatio":0.0357,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}}]},"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2092},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2194},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2293},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2427},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2609},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3228},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3758},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3561},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3379},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3611},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3419},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3153},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2711},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3084},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2674},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2933},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3071},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3008},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3324},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3357},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3384},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3354},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.36},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3375},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3373},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3121},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3061},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.316},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3284},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2567},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2586},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2632},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2936},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2424},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2667},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2484},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2227},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2542},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2204},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1591},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2126},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2201},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3063},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3091},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3228},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3639},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3993},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4157},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4215},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4068},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4217},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4486},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4698},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4909},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5816},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5361},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5068},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5218},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.484},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.422},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4922},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4838},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4557},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4547},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4263},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4369},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5038},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4867},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4442},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5545},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.6919},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.6647},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5861},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5925},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.5148},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4726},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4836},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4465},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4469},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4534},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4574},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4479},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.4286},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.394},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3783},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3488},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.377},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3845},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3314},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3047},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2942},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2739},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.3018},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2652},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2712},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2688},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2752},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2405},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2166},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2242},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1953},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2223},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2293},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.211},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2208},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2075},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2495},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2447},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2185},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2122},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2022},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2119},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1319},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1227},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1241},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1003},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1064},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1686},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1652},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1365},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1695},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1772},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.2004},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1457},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1488},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1477},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.137},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1242},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1017},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0899},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1181},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1367},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1551},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1655},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1491},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1597},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1474},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1258},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1267},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1318},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1071},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0928},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1254},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.127},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.112},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1492},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1542},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1882},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1816},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1677},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1544},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1794},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1738},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1538},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1596},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1481},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1488},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1577},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1457},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1456},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1349},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1311},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1136},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.111},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1129},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1063},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0748},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1017},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1018},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1091},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.1072},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0943},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0866},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0923},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0936},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0786},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0702},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0666},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0763},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0776},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0597},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0456},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0559},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0407},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0367},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0272},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0273},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0352},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0333},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0221},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0085},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0121},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0175},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0249},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0163},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0089},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0122},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0046},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0035},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0041},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.007},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0004},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9941},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9973},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.989},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9851},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.985},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9867},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9899},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9802},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9823},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.977},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9668},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.973},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9676},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9658},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9629},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9643},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9594},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9506},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9465},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9475},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9596},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9592},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.966},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9637},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9726},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.971},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9696},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9719},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9633},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9652},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9636},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9553},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9493},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9598},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9531},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9571},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9565},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9607},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9639},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.971},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9692},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9635},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9638},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9666},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9723},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9681},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9749},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9602},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9638},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9613},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9631},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9511},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9476},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9488},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9514},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9486},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9513},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9457},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9461},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9404},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9437},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9385},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9458},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9443},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.938},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9368},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9258},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9199},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9164},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9689},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9811},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9755},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9776},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9816},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9845},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9852},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.981},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9901},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9857},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9988},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0072},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0141},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0057},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0083},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9974},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0039},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0045},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0041},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0094},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0114},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9953},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9841},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9829},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9824},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0002},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0133},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1.0007},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9998},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":0.9992},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022321,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48509,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}