window.pageData = {"fund":{"_id":3000000023204,"name":"兴全中证沪港深300指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023204","tickerId":23204,"shortName":"兴全中证沪港深300指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-02T16:00:00.000Z","pinyin":"xqzzhgs300zszqxzqtzjj","fundCollectionId":4000050310000,"followedNum":0,"indexId":1000000931395,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"name":"沪港深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"田大伟","stockType":"fund_manager","stockCode":"8801382035","exchange":"fm","tickerId":200423140010}],"hotMetrics":{"fss":{"stockId":3000000023204,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1138},"fpr":{"stockId":3000000023204,"type":"fpr","f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.2360899712497886,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.5196499056118071,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5674679768380417,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.6526879733973767,"f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6277857656362329,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.6956521739130435},"fp":{"stockId":3000000023204,"type":"fp","last_data_date":"2026-05-21T16:00:00.000Z","f_cagr_p_r_fs":0.2111569166685865,"f_p_r_m1":0.009014130258242492,"f_p_r_m3":0.01760851760851767,"f_p_r_m6":0.06844956574081995,"f_p_r_fys":0.03914025257171483,"f_p_r_y1":0.16765341603232686},"ff":{"stockId":3000000023204,"type":"ff","f_fr_d":"2025-11-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000023204,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.2425,"f_nv_cr":0.011890219073214414},"f_as":{"stockId":3000000023204,"type":"f_as","f_tas":85340809.81,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023203,"__csrcFundId":14856,"stockCode":"023203","masterFundShortName":"兴全中证沪港深300指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23203,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"兴全中证沪港深300指数增强(023203)","lastUpdated":"2026-05-22T17:15:42.631Z","name":"兴全中证沪港深300指数增强型证券投资基金","pinyin":"xqzzhgs300zszqxzqtzjj","fundCollectionId":4000050310000,"__indexSourceEastMoney":1,"setUpAssetScale":105026771.97,"setUpDate":"2025-03-31T16:00:00.000Z","setUpShares":105026771.97,"inceptionDate":"2025-04-02T16:00:00.000Z","__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000931395}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":300750,"holdings":13000,"marketCap":5222100,"netValueRatio":0.0447,"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":3000000023203,"stockId":1000000000000700,"holdings":9800,"marketCap":4188008,"netValueRatio":0.0359,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":600519,"holdings":2300,"marketCap":3335000,"netValueRatio":0.0286,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":1000000000000005,"holdings":28400,"marketCap":3154533,"netValueRatio":0.027,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":1000000000009988,"holdings":28900,"marketCap":3036553,"netValueRatio":0.026,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601899,"holdings":78900,"marketCap":2581608,"netValueRatio":0.0221,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601318,"holdings":38000,"marketCap":2157640,"netValueRatio":0.0185,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601138,"holdings":38900,"marketCap":2001794,"netValueRatio":0.0171,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":688256,"holdings":1884,"marketCap":1851972,"netValueRatio":0.0159,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockId":601398,"holdings":229200,"marketCap":1751088,"netValueRatio":0.015,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}}],"bondHoldings":[{"_id":"69e8fbc41398d79843003e1a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023203,"stockCode":"220203","stockName":"22国开03","holdings":100000,"marketCap":10138136,"netValueRatio":0.0868,"lastUpdated":"2026-04-22T16:48:04.531Z"}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2425},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2279},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2409},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2496},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2422},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2464},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2583},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2723},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2608},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.263},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2496},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2569},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2506},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.235},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2375},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2229},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2242},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2269},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2266},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2314},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2311},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2248},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2154},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2231},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2134},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2118},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2001},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.203},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1917},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1991},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1656},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1656},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1732},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1845},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.165},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1697},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1759},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1708},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1826},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.167},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1455},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1833},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1899},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.214},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2083},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2114},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.209},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2159},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2208},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2179},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1982},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2137},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2077},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1985},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2154},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2298},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2313},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2312},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2376},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2302},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.221},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2396},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2411},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2427},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2421},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2235},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2316},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2345},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.225},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.214},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2407},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2548},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2498},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2394},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2319},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2296},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.232},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2358},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2322},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2349},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.238},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2397},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2376},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.239},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2364},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2269},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2213},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2325},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2361},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2169},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1957},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2001},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1967},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2022},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.203},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2021},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2005},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1959},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1915},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1919},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1773},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1896},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1953},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1857},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1901},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1897},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1954},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1937},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.186},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1827},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1894},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1909},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1771},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1764},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1784},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1746},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1656},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1629},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1871},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1904},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1863},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1966},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2049},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2227},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.214},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2073},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.213},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2039},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2091},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1901},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1885},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1941},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.191},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2086},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2124},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2062},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2131},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1997},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1894},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1829},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.187},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1761},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1679},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1919},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1895},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1752},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1853},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1925},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.2075},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1922},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1876},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1709},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.179},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1775},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1683},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.172},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1734},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1708},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1878},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.178},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1834},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.183},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1851},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1733},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1728},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1733},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1648},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1498},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1617},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1731},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1784},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1703},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1655},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1614},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1784},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1831},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1655},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1515},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1486},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1349},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1408},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1409},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1378},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1388},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1281},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1256},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1248},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1273},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.125},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.122},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.113},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1078},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1125},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1324},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1371},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1354},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.132},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.14},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1342},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1297},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1233},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1149},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1073},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1033},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1082},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1045},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.1013},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.097},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0918},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0974},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0915},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0924},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0891},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0871},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0851},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0818},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.083},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0861},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0856},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0734},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0618},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0603},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0574},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0692},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0694},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0695},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0651},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0706},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0709},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0632},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0659},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0608},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.062},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0578},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.051},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0473},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0555},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0467},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0482},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0508},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0589},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0641},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0671},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0611},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0542},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0582},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0616},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0732},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0587},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0607},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0424},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0412},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0366},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0347},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.026},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0155},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":1.0082},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023204,"lxr_nv_fc":0.9998}],"indexCandlestickList":[{"stockId":1000000931395,"date":"2026-05-21T16:00:00.000Z","cp":1752.58},{"stockId":1000000931395,"date":"2026-05-20T16:00:00.000Z","cp":1732.1},{"stockId":1000000931395,"date":"2026-05-19T16:00:00.000Z","cp":1754.11},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931395,"cp":1758.6048},{"stockId":1000000931395,"date":"2026-05-17T16:00:00.000Z","cp":1750.8647},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931395,"cp":1763.307},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931395,"cp":1781.9711},{"stockId":1000000931395,"date":"2026-05-12T16:00:00.000Z","cp":1803.7813},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931395,"cp":1789.8708},{"stockId":1000000931395,"date":"2026-05-10T16:00:00.000Z","cp":1792.194},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931395,"cp":1770.6824},{"stockId":1000000931395,"date":"2026-05-06T16:00:00.000Z","cp":1783.1774},{"stockId":1000000931395,"date":"2026-05-05T16:00:00.000Z","cp":1768.3271},{"date":"2026-05-04T16:00:00.000Z","stockId":1000000931395,"cp":1746.47},{"stockId":1000000931395,"date":"2026-05-03T16:00:00.000Z","cp":1750.87},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931395,"cp":1744.7969},{"stockId":1000000931395,"date":"2026-04-28T16:00:00.000Z","cp":1751.5444},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000931395,"cp":1730.9447},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931395,"cp":1736.9707},{"stockId":1000000931395,"date":"2026-04-23T16:00:00.000Z","cp":1739.1221},{"stockId":1000000931395,"date":"2026-04-22T16:00:00.000Z","cp":1743.438},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931395,"cp":1750.5295},{"stockId":1000000931395,"date":"2026-04-20T16:00:00.000Z","cp":1747.5951},{"stockId":1000000931395,"date":"2026-04-19T16:00:00.000Z","cp":1742.6405},{"stockId":1000000931395,"date":"2026-04-16T16:00:00.000Z","cp":1731.6992},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931395,"cp":1736.5541},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931395,"cp":1714.3811},{"stockId":1000000931395,"date":"2026-04-13T16:00:00.000Z","cp":1714.9608},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931395,"cp":1697.3408},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931395,"cp":1699.0359},{"stockId":1000000931395,"date":"2026-04-08T16:00:00.000Z","cp":1677.3632},{"stockId":1000000931395,"date":"2026-04-07T16:00:00.000Z","cp":1686.8959},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931395,"cp":1632.6666},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931395,"cp":1633.3999},{"stockId":1000000931395,"date":"2026-04-01T16:00:00.000Z","cp":1644.1825},{"stockId":1000000931395,"date":"2026-03-31T16:00:00.000Z","cp":1660.0829},{"stockId":1000000931395,"date":"2026-03-30T16:00:00.000Z","cp":1632.3898},{"stockId":1000000931395,"date":"2026-03-29T16:00:00.000Z","cp":1643.3307},{"stockId":1000000931395,"date":"2026-03-26T16:00:00.000Z","cp":1651.6523},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931395,"cp":1645.059},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931395,"cp":1669.9787},{"stockId":1000000931395,"date":"2026-03-23T16:00:00.000Z","cp":1646.9945},{"stockId":1000000931395,"date":"2026-03-22T16:00:00.000Z","cp":1621.5219},{"stockId":1000000931395,"date":"2026-03-19T16:00:00.000Z","cp":1675.5488},{"stockId":1000000931395,"date":"2026-03-18T16:00:00.000Z","cp":1685.7646},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931395,"cp":1714.1001},{"stockId":1000000931395,"date":"2026-03-16T16:00:00.000Z","cp":1706.4231},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931395,"cp":1715.3073},{"stockId":1000000931395,"date":"2026-03-12T16:00:00.000Z","cp":1706.932},{"stockId":1000000931395,"date":"2026-03-11T16:00:00.000Z","cp":1713.5572},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931395,"cp":1720.9883},{"stockId":1000000931395,"date":"2026-03-09T16:00:00.000Z","cp":1714.8294},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931395,"cp":1689.2704},{"stockId":1000000931395,"date":"2026-03-05T16:00:00.000Z","cp":1706.1524},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931395,"cp":1695.143},{"stockId":1000000931395,"date":"2026-03-03T16:00:00.000Z","cp":1682.8027},{"stockId":1000000931395,"date":"2026-03-02T16:00:00.000Z","cp":1707.1684},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931395,"cp":1729.2764},{"stockId":1000000931395,"date":"2026-02-26T16:00:00.000Z","cp":1733.505},{"stockId":1000000931395,"date":"2026-02-25T16:00:00.000Z","cp":1734.143},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931395,"cp":1746.7569},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931395,"cp":1737.9497},{"stockId":1000000931395,"date":"2026-02-22T16:00:00.000Z","cp":1736.92},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000931395,"cp":1725.12},{"stockId":1000000931395,"date":"2026-02-15T16:00:00.000Z","cp":1730.81},{"stockId":1000000931395,"date":"2026-02-12T16:00:00.000Z","cp":1729.4443},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931395,"cp":1752.1119},{"stockId":1000000931395,"date":"2026-02-10T16:00:00.000Z","cp":1756.8119},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931395,"cp":1759.9988},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931395,"cp":1758.6998},{"stockId":1000000931395,"date":"2026-02-05T16:00:00.000Z","cp":1730.3708},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931395,"cp":1745.1464},{"stockId":1000000931395,"date":"2026-02-03T16:00:00.000Z","cp":1750.0646},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931395,"cp":1741.387},{"stockId":1000000931395,"date":"2026-02-01T16:00:00.000Z","cp":1730.8046},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931395,"cp":1766.9156},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931395,"cp":1788.1544},{"stockId":1000000931395,"date":"2026-01-27T16:00:00.000Z","cp":1775.6098},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931395,"cp":1762.0266},{"stockId":1000000931395,"date":"2026-01-25T16:00:00.000Z","cp":1753.3685},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000931395,"cp":1752.9009},{"stockId":1000000931395,"date":"2026-01-21T16:00:00.000Z","cp":1758.9154},{"stockId":1000000931395,"date":"2026-01-20T16:00:00.000Z","cp":1758.8688},{"stockId":1000000931395,"date":"2026-01-19T16:00:00.000Z","cp":1755.8608},{"stockId":1000000931395,"date":"2026-01-18T16:00:00.000Z","cp":1763.2361},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931395,"cp":1770.4396},{"stockId":1000000931395,"date":"2026-01-14T16:00:00.000Z","cp":1777.2289},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931395,"cp":1776.8169},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931395,"cp":1778.0433},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931395,"cp":1781.028},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931395,"cp":1767.2156},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931395,"cp":1760.6575},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931395,"cp":1779.0628},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931395,"cp":1787.7271},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931395,"cp":1762.472},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000931395,"cp":1736.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931395,"cp":1724.1646},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931395,"cp":1734.9432},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931395,"cp":1730.3314},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931395,"cp":1737.6212},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931395,"cp":1734.7651},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931395,"cp":1733.315},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931395,"cp":1730.4139},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931395,"cp":1729.4804},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931395,"cp":1715.2726},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931395,"cp":1707.9791},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931395,"cp":1715.4577},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931395,"cp":1688.9361},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931395,"cp":1711.0396},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931395,"cp":1727.2158},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931395,"cp":1711.4328},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931395,"cp":1722.3509},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931395,"cp":1722.2296},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931395,"cp":1732.5486},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931395,"cp":1727.8233},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931395,"cp":1716.2248},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931395,"cp":1709.2239},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931395,"cp":1722.2387},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931395,"cp":1727.246},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931395,"cp":1710.5834},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931395,"cp":1709.6233},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931395,"cp":1711.0178},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931395,"cp":1703.9943},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931395,"cp":1689.9379},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931395,"cp":1682.557},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931395,"cp":1722.5235},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931395,"cp":1727.6914},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931395,"cp":1723.459},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931395,"cp":1738.1316},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931395,"cp":1749.7465},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931395,"cp":1779.1504},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931395,"cp":1763.171},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931395,"cp":1759.6634},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931395,"cp":1769.7869},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931395,"cp":1758.357},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931395,"cp":1768.6788},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931395,"cp":1741.4593},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931395,"cp":1739.7597},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931395,"cp":1751.5095},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931395,"cp":1744.4066},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931395,"cp":1771.2946},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931395,"cp":1781.5803},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931395,"cp":1768.8755},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931395,"cp":1777.5319},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931395,"cp":1757.4805},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931395,"cp":1738.5553},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931395,"cp":1731.2328},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931395,"cp":1738.7862},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931395,"cp":1716.405},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931395,"cp":1699.5568},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931395,"cp":1737.9045},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931395,"cp":1732.9367},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931395,"cp":1706.8874},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931395,"cp":1728.1952},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931395,"cp":1741.8949},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931395,"cp":1775.9885},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000931395,"cp":1760.58},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000931395,"cp":1762.93},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000931395,"cp":1765.55},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000931395,"cp":1767.63},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931395,"cp":1760.0437},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931395,"cp":1751.7537},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931395,"cp":1724.18},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931395,"cp":1742.0286},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931395,"cp":1735.9899},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931395,"cp":1715.8816},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931395,"cp":1718.4678},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931395,"cp":1714.9529},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931395,"cp":1714.0398},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931395,"cp":1735.5125},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931395,"cp":1719.6398},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931395,"cp":1724.327},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931395,"cp":1720.8651},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931395,"cp":1722.7609},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931395,"cp":1695.3399},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931395,"cp":1687.8971},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931395,"cp":1690.7094},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931395,"cp":1685.5541},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931395,"cp":1654.4456},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931395,"cp":1686.1505},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931395,"cp":1698.105},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931395,"cp":1706.709},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931395,"cp":1690.467},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931395,"cp":1680.389},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931395,"cp":1665.132},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931395,"cp":1687.7646},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931395,"cp":1697.0314},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931395,"cp":1665.2452},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931395,"cp":1635.5897},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931395,"cp":1630.1805},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931395,"cp":1615.8898},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931395,"cp":1619.9877},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931395,"cp":1612.3737},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931395,"cp":1606.9861},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931395,"cp":1606.9157},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931395,"cp":1587.0445},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931395,"cp":1580.0082},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931395,"cp":1574.7301},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931395,"cp":1581.206},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931395,"cp":1578.4273},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931395,"cp":1574.8454},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931395,"cp":1561.1571},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931395,"cp":1553.7941},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931395,"cp":1564.1656},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931395,"cp":1590.1752},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931395,"cp":1595.6334},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931395,"cp":1592.4793},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931395,"cp":1585.5444},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931395,"cp":1596.0459},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931395,"cp":1587.0143},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931395,"cp":1579.2859},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931395,"cp":1568.2878},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931395,"cp":1559.348},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931395,"cp":1547.229},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931395,"cp":1539.6122},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931395,"cp":1544.0111},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931395,"cp":1535.7915},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931395,"cp":1533.455},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931395,"cp":1531.1732},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931395,"cp":1523.6776},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931395,"cp":1529.5418},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931395,"cp":1517.1787},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931395,"cp":1520.7802},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931395,"cp":1517.9292},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931395,"cp":1513.9547},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931395,"cp":1511.5588},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931395,"cp":1509.6871},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931395,"cp":1509.8208},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931395,"cp":1519.4259},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931395,"cp":1526.3644},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931395,"cp":1506.007},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931395,"cp":1485.9697},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931395,"cp":1480.8375},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931395,"cp":1474.6409},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931395,"cp":1490.7935},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931395,"cp":1493.1865},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931395,"cp":1495.0712},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931395,"cp":1489.5378},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931395,"cp":1499.7154},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931395,"cp":1506.9626},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931395,"cp":1496.0311},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931395,"cp":1502.0245},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931395,"cp":1493.333},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931395,"cp":1496.0598},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931395,"cp":1489.4838},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931395,"cp":1481.9385},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000931395,"cp":1473.02},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931395,"cp":1475.1392},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931395,"cp":1485.4908},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931395,"cp":1475.149},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931395,"cp":1478.6854},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931395,"cp":1481.5633},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931395,"cp":1494.6108},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931395,"cp":1503.326},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931395,"cp":1508.3854},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931395,"cp":1501.6472},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931395,"cp":1490.204},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931395,"cp":1493.5758},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931395,"cp":1503.7692},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931395,"cp":1516.0079},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931395,"cp":1492.216},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931395,"cp":1499.0894},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931395,"cp":1476.9608},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931395,"cp":1475.9611},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931395,"cp":1467.987},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931395,"cp":1461.5719},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000931395,"cp":1451.88},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931395,"cp":1444.5296},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931395,"cp":1444.3125},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931395,"cp":1448.2286},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931395,"cp":1448.549},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931395,"cp":1446.2973},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931395,"cp":1448.5072},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931395,"cp":1437.9645},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931395,"cp":1432.5386},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931395,"cp":1430.3227},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931395,"cp":1430.2242},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931395,"cp":1425.2802},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931395,"cp":1428.3793},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931395,"cp":1425.2691},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931395,"cp":1413.3646},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931395,"cp":1407.5122},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931395,"cp":1387.8487},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931395,"cp":1376.0308},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931395,"cp":1352.1287},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931395,"cp":1480.5662},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931395,"cp":1491.3978},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931395,"cp":1492.3166},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931395,"cp":1489.3272},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931395,"cp":1503.2069},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931395,"cp":1510.0937},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931395,"cp":1504.217},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931395,"cp":1505.0498},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931395,"cp":1515.0636},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931395,"cp":1505.3189},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931395,"cp":1530.9533},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931395,"cp":1551.1722},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931395,"cp":1548.8921},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931395,"cp":1535.4552},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931395,"cp":1534.2169},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931395,"cp":1499.2628},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931395,"cp":1505.9224},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931395,"cp":1511.6322},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931395,"cp":1510.7559},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931395,"cp":1522.8395},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931395,"cp":1529.418},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931395,"cp":1500.2889},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931395,"cp":1485.1863},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931395,"cp":1488.525},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931395,"cp":1487.4312},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931395,"cp":1520.6697},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931395,"cp":1518.5561},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931395,"cp":1496.2042},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931395,"cp":1512.9068},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931395,"cp":1520.0238},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931395,"cp":1488.5845},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931395,"cp":1500.1409},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931395,"cp":1493.9874},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931395,"cp":1493.6019},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931395,"cp":1489.4543},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931395,"cp":1466.2317},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931395,"cp":1470.6809},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931395,"cp":1449.106},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931395,"cp":1457.7233},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931395,"cp":1447.6272},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931395,"cp":1430.1257},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931395,"cp":1411.489},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000931395,"cp":1420.37},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000931395,"cp":1409.69},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000931395,"cp":1409.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931395,"cp":1408.7755},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931395,"cp":1408.6587},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931395,"cp":1397.0235},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931395,"cp":1395.4054},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931395,"cp":1411.0226},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931395,"cp":1408.9653},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931395,"cp":1398.1014},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931395,"cp":1395.0925},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931395,"cp":1390.786},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931395,"cp":1396.2065},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931395,"cp":1363.725},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931395,"cp":1370.3559},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931395,"cp":1385.7127},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931395,"cp":1388.807},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931395,"cp":1393.9244},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931395,"cp":1392.8986},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931395,"cp":1395.4123},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931395,"cp":1404.6956},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931395,"cp":1443.677},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931395,"cp":1460.331},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931395,"cp":1455.1402},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931395,"cp":1456.4777},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931395,"cp":1456.258},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931395,"cp":1455.0106},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931395,"cp":1437.1064},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931395,"cp":1431.9626},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931395,"cp":1437.5479},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931395,"cp":1437.7707},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931395,"cp":1428.902},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931395,"cp":1426.7638},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931395,"cp":1434.2703},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931395,"cp":1467.0431},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931395,"cp":1452.1292},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931395,"cp":1456.6494},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931395,"cp":1451.8406},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931395,"cp":1444.4294},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931395,"cp":1425.65},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931395,"cp":1430.4801},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931395,"cp":1436.3028},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931395,"cp":1429.8985},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931395,"cp":1417.5372},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931395,"cp":1406.1037},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931395,"cp":1419.1878},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931395,"cp":1394.3357},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931395,"cp":1395.9557},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931395,"cp":1403.0458},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931395,"cp":1441.8957},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931395,"cp":1443.3705},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931395,"cp":1440.0561},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931395,"cp":1432.3642},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931395,"cp":1432.2947},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931395,"cp":1452.2401},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931395,"cp":1475.2848},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931395,"cp":1468.4537},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931395,"cp":1488.2542},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931395,"cp":1487.878},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931395,"cp":1504.0814},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931395,"cp":1461.9749},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931395,"cp":1472.6591},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931395,"cp":1437.3555},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931395,"cp":1422.6592},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931395,"cp":1417.3434},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931395,"cp":1419.5048},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931395,"cp":1435.1644},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931395,"cp":1444.0716},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931395,"cp":1442.6868},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931395,"cp":1434.5838},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931395,"cp":1451.7297},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931395,"cp":1441.954},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931395,"cp":1435.1372},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931395,"cp":1438.5267},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931395,"cp":1389.3552},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931395,"cp":1405.3952},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931395,"cp":1411.4968},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931395,"cp":1451.3378},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931395,"cp":1432.3506},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931395,"cp":1462.4345},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931395,"cp":1438.9227},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931395,"cp":1525.9195},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000931395,"cp":1493.73},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000931395,"cp":1488.05},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000931395,"cp":1478.82},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000931395,"cp":1482.64},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931395,"cp":1462.1296},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931395,"cp":1369.3671},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931395,"cp":1317.2099},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931395,"cp":1263.774},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931395,"cp":1248.1355},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931395,"cp":1198.1512},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931395,"cp":1193.9827},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931395,"cp":1189.8555},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931395,"cp":1179.1158},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000931395,"cp":1175.55},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000931395,"cp":1171.75},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931395,"cp":1170.2117},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931395,"cp":1172.4176},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931395,"cp":1174.0922},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931395,"cp":1179.3816},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931395,"cp":1178.6197},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931395,"cp":1192.1706},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931395,"cp":1199.4659},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931395,"cp":1198.5094},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931395,"cp":1208.1232},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931395,"cp":1206.7166},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931395,"cp":1225.1713},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931395,"cp":1211.3166},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931395,"cp":1214.2175},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931395,"cp":1223.6928},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931395,"cp":1226.188},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931395,"cp":1224.3446},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931395,"cp":1220.8647},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931395,"cp":1218.5201},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931395,"cp":1223.1372},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931395,"cp":1229.7849},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931395,"cp":1226.1982},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931395,"cp":1220.0555},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931395,"cp":1209.7199},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931395,"cp":1218.3007},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931395,"cp":1214.6714},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931395,"cp":1215.3303},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931395,"cp":1214.567},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931395,"cp":1213.7793},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931395,"cp":1208.3034},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931395,"cp":1210.8139},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931395,"cp":1227.2516},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931395,"cp":1243.6884},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931395,"cp":1250.0849},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931395,"cp":1225.9386},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931395,"cp":1236.641},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931395,"cp":1238.4404},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931395,"cp":1234.3001},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931395,"cp":1247.4652},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931395,"cp":1256.1301},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931395,"cp":1279.0915},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931395,"cp":1281.9897},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931395,"cp":1282.8935},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931395,"cp":1276.6374},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931395,"cp":1276.2893},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931395,"cp":1275.9884},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931395,"cp":1278.9913},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931395,"cp":1269.8401},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931395,"cp":1254.6941},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931395,"cp":1258.8733},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931395,"cp":1248.5175},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931395,"cp":1260.3227},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931395,"cp":1269.9408},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931395,"cp":1273.5563},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931395,"cp":1271.7441},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931395,"cp":1271.4578},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931395,"cp":1267.0225},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931395,"cp":1265.2324},{"stockId":1000000931395,"date":"2024-06-25T16:00:00.000Z","cp":1277.6887},{"stockId":1000000931395,"date":"2024-06-24T16:00:00.000Z","cp":1272.5265},{"stockId":1000000931395,"date":"2024-06-23T16:00:00.000Z","cp":1276.5256},{"stockId":1000000931395,"date":"2024-06-20T16:00:00.000Z","cp":1280.9974},{"stockId":1000000931395,"date":"2024-06-19T16:00:00.000Z","cp":1288.1102},{"stockId":1000000931395,"date":"2024-06-18T16:00:00.000Z","cp":1296.001},{"stockId":1000000931395,"date":"2024-06-17T16:00:00.000Z","cp":1291.496},{"stockId":1000000931395,"date":"2024-06-16T16:00:00.000Z","cp":1289.1755},{"stockId":1000000931395,"date":"2024-06-13T16:00:00.000Z","cp":1290.8736},{"stockId":1000000931395,"date":"2024-06-12T16:00:00.000Z","cp":1288.9465},{"stockId":1000000931395,"date":"2024-06-11T16:00:00.000Z","cp":1290.2863},{"stockId":1000000931395,"date":"2024-06-10T16:00:00.000Z","cp":1294.2077},{"stockId":1000000931395,"date":"2024-06-06T16:00:00.000Z","cp":1306.3174},{"stockId":1000000931395,"date":"2024-06-05T16:00:00.000Z","cp":1314.066},{"stockId":1000000931395,"date":"2024-06-04T16:00:00.000Z","cp":1313.6813},{"stockId":1000000931395,"date":"2024-06-03T16:00:00.000Z","cp":1319.3171},{"stockId":1000000931395,"date":"2024-06-02T16:00:00.000Z","cp":1311.0712},{"stockId":1000000931395,"date":"2024-05-30T16:00:00.000Z","cp":1302.2339},{"stockId":1000000931395,"date":"2024-05-29T16:00:00.000Z","cp":1309.1362},{"stockId":1000000931395,"date":"2024-05-28T16:00:00.000Z","cp":1319.0578},{"stockId":1000000931395,"date":"2024-05-27T16:00:00.000Z","cp":1323.8618},{"stockId":1000000931395,"date":"2024-05-26T16:00:00.000Z","cp":1330.9489},{"stockId":1000000931395,"date":"2024-05-23T16:00:00.000Z","cp":1317.8939}],"bondIndexCandlestickList":[],"index":{"_id":1000000931395,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931395","tickerId":931395,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"沪港深300","csiCode":"931395","constituentsMarkets":["a","h"],"series":"size","launchDate":"2020-01-13T16:00:00.000Z","lastUpdated":"2024-12-25T07:37:02.337Z","followedNum":501,"description":"中证沪港深300指数从内地与香港市场中选取流动性较好、市值较大的300只上市公司证券作为指数样本，以反映内地与香港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/931395factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180550-931395_Index_Methodology_cn.pdf","basicDate":"2014-11-13T16:00:00.000Z","basicIndex":1000,"fullName":"中证沪港深300指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000000921395,"pinyin":"hgs300","memoNum":5,"hotSpots":[null]}}