window.pageData = {"fund":{"_id":3000000023118,"name":"华安高端装备股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023118","tickerId":23118,"shortName":"华安高端装备股票发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"hagdzbgpxfqszqtzjj","fundCollectionId":4000050040000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"文康","stockType":"fund_manager","stockCode":"j101020272","exchange":"fm","tickerId":2311251170}],"hotMetrics":{"fpr":{"stockId":3000000023118,"type":"fpr","f_cagr_p_r_fs_ssc":6088,"f_cagr_p_r_fs_ssrp":0.006899950714637753,"f_p_r_m1_ssc":5985,"f_p_r_m1_ssrp":0.16443850267379678,"f_p_r_m3_ssc":5781,"f_p_r_m3_ssrp":0.0759515570934256,"f_p_r_m6_ssc":5555,"f_p_r_m6_ssrp":0.053835073820669786,"f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.058367861646550175,"f_p_r_y1_ssc":4826,"f_p_r_y1_ssrp":0.08580310880829016},"fp":{"stockId":3000000023118,"type":"fp","last_data_date":"2026-07-06T16:00:00.000Z","f_cagr_p_r_fs":1.0313527826383173,"f_p_r_m1":0.09258237624755461,"f_p_r_m3":0.4351119894598148,"f_p_r_m6":0.4450119395064991,"f_p_r_fys":0.5021030131696875,"f_p_r_y1":1.059463036490829,"f_i_d":"2025-05-29T16:00:00.000Z"},"ff":{"stockId":3000000023118,"type":"ff","f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000023118,"type":"f_nlacan","f_nv_d":"2026-07-06T16:00:00.000Z","f_nv":2.1785,"f_nv_cr":-0.008420573509330787},"f_as":{"stockId":3000000023118,"type":"f_as","f_tas":1656535.3583000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023117,"__csrcFundId":15126,"stockCode":"023117","masterFundShortName":"华安高端装备股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23117,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安高端装备股票发起式(023117)","lastUpdated":"2026-05-01T03:43:28.206Z","name":"华安高端装备股票型发起式证券投资基金","pinyin":"hagdzbgpxfqszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":11600865.39,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":11600865.39,"inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":300750,"holdings":3100,"marketCap":1245270,"netValueRatio":0.065,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":2050,"holdings":23600,"marketCap":1003708,"netValueRatio":0.0524,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":600066,"holdings":27900,"marketCap":1000494,"netValueRatio":0.0522,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":338,"holdings":39100,"marketCap":947784,"netValueRatio":0.0495,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":300502,"holdings":2000,"marketCap":885680,"netValueRatio":0.0462,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":300308,"holdings":1500,"marketCap":854115,"netValueRatio":0.0446,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":1389,"holdings":7300,"marketCap":849209,"netValueRatio":0.0443,"quarterlyChange":0.4250888153865011,"stock":{"name":"广合科技","exchange":"sz","stockType":"company","stockCode":"001389","tickerId":1389}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":600875,"holdings":20600,"marketCap":722030,"netValueRatio":0.0377,"quarterlyChange":0.44357495881383824,"stock":{"stockCode":"600875","exchange":"sh","stockType":"company","tickerId":600875,"name":"东方电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":2850,"holdings":3400,"marketCap":608600,"netValueRatio":0.0318,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023117,"stockId":300395,"holdings":6600,"marketCap":603240,"netValueRatio":0.0315,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}}]},"netValueList":[{"date":"2026-07-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.1785},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.197},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.2577},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.2469},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.4206},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.4499},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.3696},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.3657},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.3949},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.302},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.2424},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.3212},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.3036},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.2566},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.2084},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.1397},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0048},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9916},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9899},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0345},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9514},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9939},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0673},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0574},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0537},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.002},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0641},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.1147},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0413},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0522},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0499},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.0031},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9251},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9805},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9497},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9438},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9369},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9665},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":2.016},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9703},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9518},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.883},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.9047},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.8648},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7918},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7873},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7619},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.778},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7596},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.782},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7789},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7491},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7302},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7238},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.7141},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6649},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6801},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6485},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6359},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5967},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.597},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.518},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.528},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5344},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5552},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5133},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5404},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5304},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5253},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5389},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5096},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4756},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5243},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5254},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5649},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5388},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5762},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5684},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5796},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5973},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5843},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5361},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5576},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5568},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5326},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5411},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6018},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6127},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.624},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6244},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.6048},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5692},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5957},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5572},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5502},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5397},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4922},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4963},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5106},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5071},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4729},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5039},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5034},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5308},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5213},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5027},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5299},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5311},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5387},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5147},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5372},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5233},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5012},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4791},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4809},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5033},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5046},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4963},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5076},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4952},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.483},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4503},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4641},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4533},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4624},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4472},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4394},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4203},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4147},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3926},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3941},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4172},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3872},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4103},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4361},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4249},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4418},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4419},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4391},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4079},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3845},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3627},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3646},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3705},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3431},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3444},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3168},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2993},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2984},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3437},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3499},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3482},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3545},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3676},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4094},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.385},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3942},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4136},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4513},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.474},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4369},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4356},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4582},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4534},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4907},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.5127},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4776},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4766},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4365},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.381},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3877},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4035},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3624},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.339},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3932},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3874},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3377},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3958},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4099},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4629},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.452},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4424},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4151},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4428},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4425},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4343},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4364},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4141},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4189},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4316},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.4084},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3892},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3741},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3638},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3072},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2885},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3067},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3032},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2466},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3046},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3065},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3354},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.3048},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2985},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2499},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2662},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2791},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2617},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2167},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.232},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2198},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.2104},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1939},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1741},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1833},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1662},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1488},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1416},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1492},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1547},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1499},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1381},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1265},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1304},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1412},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1556},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1423},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1377},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1279},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1196},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.117},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1216},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.115},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.1127},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0992},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0992},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0876},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0834},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0785},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0815},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0795},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0578},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0635},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0522},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0375},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":0.9945},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0008},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":1.0185},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023118,"lxr_nv_fc":0.9971}],"indexCandlestickList":[{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48904,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}