window.pageData = {"fund":{"_id":3000000023561,"name":"富达创新驱动混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023561","tickerId":23561,"shortName":"富达创新驱动混合发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"fdcxqdhhxfqszqtzjj","fundCollectionId":4000052040000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52040000","tickerId":52040000,"name":"富达基金管理（中国）有限公司"},"managers":[{"name":"张笑牧","stockType":"fund_manager","stockCode":"j101019848","exchange":"fm","tickerId":262413249310}],"hotMetrics":{"fss":{"stockId":3000000023561,"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":4767},"fpr":{"stockId":3000000023561,"type":"fpr","f_cagr_p_r_fs_ssc":9266,"f_cagr_p_r_fs_ssrp":0.14355099838100377,"f_p_r_m1_ssc":9317,"f_p_r_m1_ssrp":0.2831687419493345,"f_p_r_m3_ssc":9174,"f_p_r_m3_ssrp":0.5040880845960972,"f_p_r_m6_ssc":8941,"f_p_r_m6_ssrp":0.7496644295302013,"f_p_r_fys_ssc":8961,"f_p_r_fys_ssrp":0.7709821428571428,"f_p_r_y1_ssc":8435,"f_p_r_y1_ssrp":0.555963955418544},"fp":{"stockId":3000000023561,"type":"fp","last_data_date":"2026-06-29T16:00:00.000Z","f_cagr_p_r_fs":0.19095443205460083,"f_p_r_m1":0.08444288717589332,"f_p_r_m3":0.04995335425324399,"f_p_r_m6":-0.025503778337531036,"f_p_r_fys":-0.03657587548638075,"f_p_r_y1":0.1599362878291013,"f_i_d":"2025-03-27T16:00:00.000Z"},"ff":{"stockId":3000000023561,"type":"ff","f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000023561,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":1.238,"f_nv_cr":0.03373413493653965},"f_as":{"stockId":3000000023561,"type":"f_as","f_tas":71472776.5664,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023560,"__csrcFundId":14900,"stockCode":"023560","masterFundShortName":"富达创新驱动混合发起","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23560,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富达创新驱动混合发起(023560)","lastUpdated":"2026-05-01T03:54:25.009Z","name":"富达创新驱动混合型发起式证券投资基金","pinyin":"fdcxqdhhxfqszqtzjj","fundCollectionId":4000052040000,"setUpAssetScale":18335391.59,"setUpDate":"2025-03-24T16:00:00.000Z","setUpShares":18335391.59,"inceptionDate":"2025-03-27T16:00:00.000Z","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":1000000000002228,"holdings":942000,"marketCap":7493967,"netValueRatio":0.075,"quarterlyChange":-0.04756871035940813,"stock":{"stockCode":"02228","exchange":"hk","stockType":"company","tickerId":2228,"name":"晶泰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":688270,"holdings":49558,"marketCap":7346973,"netValueRatio":0.0735,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":1000000000001385,"holdings":215000,"marketCap":7293431,"netValueRatio":0.073,"quarterlyChange":-0.1522506619593995,"stock":{"stockCode":"01385","exchange":"hk","stockType":"company","tickerId":1385,"name":"上海复旦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":1000000000002208,"holdings":542800,"marketCap":6843907,"netValueRatio":0.0685,"quarterlyChange":0.06487695749440703,"stock":{"stockCode":"02208","exchange":"hk","stockType":"company","tickerId":2208,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":1000000000001211,"holdings":46700,"marketCap":4362532,"netValueRatio":0.0436,"quarterlyChange":0.10959622443628736,"stock":{"stockCode":"01211","exchange":"hk","stockType":"company","tickerId":1211,"name":"比亚迪股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":1000000000009880,"holdings":44200,"marketCap":3332853,"netValueRatio":0.0333,"quarterlyChange":-0.32383214568487706,"stock":{"exchange":"hk","stockType":"company","stockCode":"09880","tickerId":9880,"name":"优必选"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":688522,"holdings":103106,"marketCap":3235466,"netValueRatio":0.0324,"quarterlyChange":-0.21412471825694968,"stock":{"name":"纳睿雷达","exchange":"sh","stockType":"company","stockCode":"688522","tickerId":688522}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":603308,"holdings":52400,"marketCap":3234652,"netValueRatio":0.0324,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":1000000000003931,"holdings":112300,"marketCap":3139256,"netValueRatio":0.0314,"quarterlyChange":0.26035031847133694,"stock":{"exchange":"hk","stockType":"company","stockCode":"03931","tickerId":3931,"name":"中创新航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000023560,"stockId":688063,"holdings":37800,"marketCap":2811186,"netValueRatio":0.0281,"quarterlyChange":0.30887011615628257,"stock":{"stockCode":"688063","tickerId":688063,"exchange":"sh","stockType":"company","name":"派能科技"}}]},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.238},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1976},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1473},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1862},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1604},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1157},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1431},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1262},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1116},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0746},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0791},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0313},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0386},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0455},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0741},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.062},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0848},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1072},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1101},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1048},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1049},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1416},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2162},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2048},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.218},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2332},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2324},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2032},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2325},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2304},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2279},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.219},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2597},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3207},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2992},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3128},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.285},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2844},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2566},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2277},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2175},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2082},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2445},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2295},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2462},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2636},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2674},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2799},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2641},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2488},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2209},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2197},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1866},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1944},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1779},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1904},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1283},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1363},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1436},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.175},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1591},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1791},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1743},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1719},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1883},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1734},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.158},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2113},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2228},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2595},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2246},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2569},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2634},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2946},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3145},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3342},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3102},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3304},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.311},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2925},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2785},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.375},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3875},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3711},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3538},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3416},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3447},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3629},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3456},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3605},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.36},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3267},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3314},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3653},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3915},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.337},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3824},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3986},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4304},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4423},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4317},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.5103},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4286},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4053},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4052},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4505},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4307},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4081},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4569},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.4584},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.5125},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.43},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3864},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3493},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3548},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3304},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.285},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2704},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.284},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2697},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2537},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2109},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.186},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2151},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2042},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1958},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1797},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1732},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1954},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1915},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1632},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1562},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1484},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1602},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1536},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1222},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1059},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1318},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1404},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1379},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1195},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1199},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1199},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1085},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0972},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.145},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1601},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.169},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1944},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1992},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2346},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2154},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.238},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2413},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2569},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2668},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2401},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.229},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2628},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2617},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2894},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2917},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2832},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2881},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2315},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2435},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.255},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2416},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2076},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2663},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2777},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2381},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2954},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2946},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3552},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3773},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3297},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2845},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.3133},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2925},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2717},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2737},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2549},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2646},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2706},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2435},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2274},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2429},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2421},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2181},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2215},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2474},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2247},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1651},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2061},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2314},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2632},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2557},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2588},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2417},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2591},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2654},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2427},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2058},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.207},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2076},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2166},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.2025},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1894},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.195},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1571},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1678},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.163},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1695},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1686},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1355},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.122},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0806},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1033},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0981},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1147},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.1043},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0976},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.09},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0791},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0729},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0866},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.083},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0752},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0581},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0591},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0521},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0416},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0348},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0413},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0466},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0225},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0234},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0319},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0415},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0605},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0673},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0469},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0385},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.038},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0192},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0001},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9917},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0021},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0254},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0225},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0292},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0123},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0202},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.023},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0214},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0261},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0094},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0146},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0012},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9942},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9867},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0045},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9873},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9936},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9915},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9926},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0028},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0093},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0038},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.99},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9929},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9861},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0047},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.008},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":1.0194},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9882},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9949},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9762},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9739},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9578},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9406},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9382},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9414},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9192},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9327},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9652},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023561,"lxr_nv_fc":0.9941}],"indexCandlestickList":[{"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},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48861,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}