window.pageData = {"fund":{"_id":3000000022886,"name":"鹏华国证有色金属行业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022886","tickerId":22886,"shortName":"鹏华国证有色金属行业ETF发起式联接I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-16T16:00:00.000Z","pinyin":"phgzysjshyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"陈龙","stockType":"fund_manager","stockCode":"db20363336","exchange":"fm","tickerId":312150230}],"targetFunds":[{"shortName":"有色50(159880)","stockType":"fund","stockCode":"159880","exchange":"sz","tickerId":159880}],"hotMetrics":{"fss":{"stockId":3000000022886,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":156,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022886,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.424618149146451,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.6566213190976408,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.028834669851561166,"f_p_r_m3_ssc":5664,"f_p_r_m3_ssrp":0.7937488963446936,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.21240916713247623,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.08405358686257562},"fp":{"stockId":3000000022886,"type":"fp","f_p_r_d1":0.01034320639398234,"f_cagr_p_r_fs":0.6924952446237851,"f_p_r_fys":0.1285791464073469,"f_p_r_m1":0.053135712845331806,"last_data_date":"2026-05-10T16:00:00.000Z","f_p_r_m3":-0.021912164060305384,"f_p_r_m6":0.2417523628365923,"f_p_r_y1":1.007109915449652},"ff":{"stockId":3000000022886,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-15T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-21T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022886,"type":"f_nlacan","f_nv_d":"2026-05-10T16:00:00.000Z","f_nv":2.089,"f_nv_cr":-0.000047867502752430013},"f_as":{"stockId":3000000022886,"type":"f_as","f_tas":10620243.648,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021296,"__csrcFundId":14305,"stockCode":"021296","masterFundShortName":"鹏华国证有色金属行业ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21296,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华国证有色金属行业ETF发起式联接(021296)","lastUpdated":"2026-05-08T17:15:51.947Z","name":"鹏华国证有色金属行业交易型开放式指数证券投资基金发起式联接基金","pinyin":"phgzysjshyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"setUpAssetScale":10011131.24,"setUpDate":"2024-09-25T16:00:00.000Z","setUpShares":10011131.24,"inceptionDate":"2024-09-26T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCni":1,"followedNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399395},{"_id":3000000021297,"name":"鹏华国证有色金属行业交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021297","tickerId":21297,"shortName":"鹏华国证有色金属行业ETF发起式联接C","currency":"CNY","__csrcFundId":14305,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:12:52.738Z","inceptionDate":"2024-09-26T16:00:00.000Z","pinyin":"phgzysjshyjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050060000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000399395}]},"netValueList":[{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.089},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0891},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0893},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0762},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9996},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0165},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9389},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9816},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0037},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9907},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0649},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0608},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0564},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0523},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0497},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9954},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0224},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9872},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9836},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9942},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0051},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8958},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8784},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8957},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9286},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.884},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9074},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8739},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8294},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8627},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8103},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7593},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8424},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.869},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.98},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9916},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0266},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0863},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1434},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1506},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.16},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1443},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1584},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2004},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2169},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2272},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.3427},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2679},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1996},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2163},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1419},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0824},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1541},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1358},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0842},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0842},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0432},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0375},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.132},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.124},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0668},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2349},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.4144},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.3747},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2476},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.2615},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1578},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1108},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.1253},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0722},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0662},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0613},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0827},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.052},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0375},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":2.0147},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9947},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9402},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.9742},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.961},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8851},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.851},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8345},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8039},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.84},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7841},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.8001},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7936},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7851},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7455},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7155},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.718},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6687},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7144},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.726},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.702},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7158},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7003},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7499},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7394},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.697},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6925},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.682},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7049},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6565},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6338},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6315},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6326},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.5969},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6074},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6898},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6994},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6565},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7038},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7131},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7474},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6837},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6823},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7067},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6993},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6899},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6401},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6317},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6819},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7011},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7401},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7205},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6523},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6969},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6589},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6334},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6171},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6382},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6162},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6379},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6663},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6975},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6785},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.74},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6823},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.7217},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.6039},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.5551},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4997},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4979},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4731},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4551},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4653},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4509},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4337},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4845},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4805},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4967},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.5057},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4755},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4495},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4653},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.453},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4551},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3971},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.452},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.459},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4735},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.4268},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3909},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3715},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3806},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3859},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3257},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3106},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.317},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3045},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3102},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.3059},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2781},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2898},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.265},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2696},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2654},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2494},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2341},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2206},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2159},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1977},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2025},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2416},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2498},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2505},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2544},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.255},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2228},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.2247},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1994},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1692},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1441},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1395},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1433},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1535},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1475},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1283},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.115},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1388},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1286},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.137},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1511},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1477},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1386},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1217},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.122},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0997},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.097},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0885},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0827},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.074},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0797},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.097},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1004},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0993},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1047},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1038},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0912},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0722},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0707},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0689},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0581},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0635},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0505},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0377},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0443},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.041},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.041},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0607},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0604},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0605},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0695},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.045},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0418},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0456},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0471},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0598},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0513},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0488},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0408},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0449},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0516},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0477},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0258},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0283},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0307},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0347},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0336},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0381},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0543},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0586},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0227},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0253},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0307},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0305},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0367},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0145},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0061},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.9741},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.9641},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.9635},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0473},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0623},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0728},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0728},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0805},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.079},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0901},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0956},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0906},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0733},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0975},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.1008},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0989},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.085},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0958},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0818},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0766},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0787},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0745},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0635},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0501},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0363},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0293},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0244},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0021},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0172},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0219},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0172},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0281},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0297},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0325},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0288},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0226},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0296},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0529},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0459},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.053},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0597},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0588},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.055},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0426},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0349},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0264},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0292},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0192},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0278},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0267},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0312},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0392},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0355},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0165},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0308},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.0184},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.998},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.996},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.009},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.988},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.981},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.975},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":0.982},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1.006},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022886,"lxr_nv_fc":1}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48404,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}