window.pageData = {"fund":{"_id":3000000022518,"name":"南方产业智选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022518","tickerId":22518,"shortName":"南方产业智选股票C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-05T16:00:00.000Z","pinyin":"nfcyzxgpxzqtzjj","fundCollectionId":4000050020000,"followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"恽雷","stockType":"fund_manager","stockCode":"db20830807","exchange":"fm","tickerId":2512210620}],"hotMetrics":{"fss":{"stockId":3000000022518,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.8358,"f_ind_h_s_r":0.1642,"f_h_a":17162,"f_ind_h_s_r_c_hy":0.10360000000000003,"f_ins_h_s_r_c_hy":-0.10360000000000003,"f_ind_h_s_r_c_1y":0.013600000000000001,"f_ins_h_s_r_c_1y":-0.013599999999999945},"fpr":{"stockId":3000000022518,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.5408658164181785,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.8099476439790576,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.3179294286226043,"f_cagr_p_r_fs_ssc":5780,"f_cagr_p_r_fs_ssrp":0.3440041529676415,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.4557370820668693,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.7227898711683696},"fp":{"stockId":3000000022518,"type":"fp","f_p_r_d1":-0.003403088175538471,"f_cagr_p_r_fs":0.13063757378155927,"f_p_r_m1":-0.03701553848901551,"f_p_r_fys":0.037573366689118926,"f_p_r_m3":0.010305897784232965,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_m6":0.06110701107011218,"f_p_r_y1":0.19670402840972145},"ff":{"stockId":3000000022518,"type":"ff","f_m_f":3801591,"f_m_f_r":0.012,"f_c_f":633598,"f_c_f_r":0.002,"f_m_a_c_f":4435189,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000022518,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":2.1567,"f_nv_cr":-0.0017126458063321248},"f_as":{"stockId":3000000022518,"type":"f_as","f_tas":165162280.1264,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000003956,"stockCode":"003956","stockType":"fund","areaCode":"cn","followedNum":66,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-12-25T16:00:00.000Z","setUpScale":281012000,"market":"a","tickerId":3956,"custody":"中国建设银行股份有限公司","name":"南方产业智选股票型证券投资基金","shortName":"南方产业智选股票A","fundSecondLevel":"company","__csrcFundId":1365,"fundStatus":"normal","lastUpdated":"2025-01-23T08:19:56.250Z","masterFundFlag":1,"inceptionDate":"2017-01-24T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方产业智选股票","pinyin":"nfcyzxgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":1000000000000883,"holdings":3216000,"marketCap":61871292,"netValueRatio":0.0447,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1191359874222353,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":1000000000006110,"holdings":22619000,"marketCap":59451105,"netValueRatio":0.043,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03765181036541776,"stock":{"stockCode":"06110","exchange":"hk","stockType":"company","tickerId":6110,"name":"滔搏"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":1000000000002888,"holdings":348350,"marketCap":59403406,"netValueRatio":0.0429,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2611890447561793,"stock":{"stockCode":"02888","exchange":"hk","stockType":"company","tickerId":2888,"name":"渣打集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":1000000000000700,"holdings":106000,"marketCap":57349050,"netValueRatio":0.0414,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":333,"holdings":722319,"marketCap":56449229,"netValueRatio":0.0408,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":601318,"holdings":823652,"marketCap":56337796,"netValueRatio":0.0407,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":2884,"holdings":3167412,"marketCap":56031518,"netValueRatio":0.0405,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.033898305084745894,"stock":{"stockCode":"002884","exchange":"sz","stockType":"company","tickerId":2884,"name":"凌霄泵业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":600993,"holdings":1978627,"marketCap":55401556,"netValueRatio":0.04,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.058601134215500394,"stock":{"stockCode":"600993","exchange":"sh","stockType":"company","tickerId":600993,"name":"马应龙"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":300750,"holdings":149500,"marketCap":54905370,"netValueRatio":0.0397,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000003956,"stockId":2379,"holdings":2289600,"marketCap":54767232,"netValueRatio":0.0396,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3778801843317985,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}}]},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1567},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1604},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1581},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1679},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1549},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1493},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1239},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1235},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1394},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1342},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1268},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1519},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1465},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1409},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1495},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1418},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1152},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1712},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1751},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2148},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.212},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2329},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2396},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.254},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.226},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2097},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.231},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2117},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1908},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2067},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2297},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2053},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2018},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2166},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2072},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1769},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2286},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2126},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2064},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1934},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1588},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1675},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1752},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1566},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1238},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1833},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.206},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.2039},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1693},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1624},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1606},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1549},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1488},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1477},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1442},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1362},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1347},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1292},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1173},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1138},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1147},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1048},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1266},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.136},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1049},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0786},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.08},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0689},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0949},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0914},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0891},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0893},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0955},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0963},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0857},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0836},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0698},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0893},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0892},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0686},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0794},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0741},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0989},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.114},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1119},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1097},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1131},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1057},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0891},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0868},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0845},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0805},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0683},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0509},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0791},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0805},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0782},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1063},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1278},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1389},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1268},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1252},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1034},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.1091},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0786},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0803},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.072},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0834},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0776},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0658},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0755},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0564},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0467},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0319},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.033},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0149},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0025},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0335},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0325},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9977},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0281},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0426},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0587},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0491},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0402},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0243},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0265},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0279},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.015},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0188},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0251},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0203},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0378},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0259},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.024},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0218},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0268},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0193},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0152},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0186},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.996},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9642},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9865},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9985},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0054},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9982},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9893},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9842},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0163},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":2.0191},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9952},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.985},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9804},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9663},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9703},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9807},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9774},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9824},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.965},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9584},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9595},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9583},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9555},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9584},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9383},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9302},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9426},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9781},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9765},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.973},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9733},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9813},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9737},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9703},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9646},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9532},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9466},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9431},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9477},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.945},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9344},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9431},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9381},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.934},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.936},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9319},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.929},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9312},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.923},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9155},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9216},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9305},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9358},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9216},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9043},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8994},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8892},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9113},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9162},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9159},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9072},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9182},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9319},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9276},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9243},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9173},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9173},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9178},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9088},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9024},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9129},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9051},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9017},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8962},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9094},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.921},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9313},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9224},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9069},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9053},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9134},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9212},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9051},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.889},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8742},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8685},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8636},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8461},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8531},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8542},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8451},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8431},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8366},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.817},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8059},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8079},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8044},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7973},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8022},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.79},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.765},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.767},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7357},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7342},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7186},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8867},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9309},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9196},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9369},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9441},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9461},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9369},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9455},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9375},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9602},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9833},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9837},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9644},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9537},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9361},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9579},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9621},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9688},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9678},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9424},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9208},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9236},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9151},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9429},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.926},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9022},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9332},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9442},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9165},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9233},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9191},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9147},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.9145},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8866},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8881},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8653},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8649},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8574},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8512},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8455},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8468},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8371},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8212},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8179},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.825},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8214},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8079},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8061},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7916},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.798},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7759},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7919},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8101},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8162},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8156},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8197},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8184},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8273},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8438},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8451},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8385},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.839},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8373},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8338},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.819},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8107},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8207},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8282},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8168},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8258},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8249},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8542},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8367},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8314},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8348},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8194},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.803},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8088},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8069},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7998},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7941},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.785},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7968},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7761},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7714},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7714},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7957},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7966},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7891},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7773},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7826},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7853},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8033},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.7975},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8075},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8213},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.8376},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000022518,"lxr_nv_fc":1.807}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48145,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}