window.pageData = {"fund":{"_id":3000000023702,"name":"银华可转债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023702","tickerId":23702,"shortName":"银华可转债债券D","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-03-16T16:00:00.000Z","pinyin":"yhkzzzqxzqtzjj","fundCollectionId":4000050140000,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"name":"孙慧","stockType":"fund_manager","stockCode":"8801404185","exchange":"fm","tickerId":1908168260}],"hotMetrics":{"fss":{"stockId":3000000023702,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.9929000000000001,"f_ind_h_s_r":0.0070999999999999995,"f_h_a":99,"f_ind_h_s_r_c_hy":0.006699999999999999,"f_ins_h_s_r_c_hy":-0.006699999999999817},"fpr":{"stockId":3000000023702,"type":"fpr","f_cagr_p_r_fs_ssc":7355,"f_cagr_p_r_fs_ssrp":0.011422355180853957,"f_p_r_m1_ssc":7651,"f_p_r_m1_ssrp":0.9558169934640522,"f_p_r_m3_ssc":7556,"f_p_r_m3_ssrp":0.04884182660489742,"f_p_r_m6_ssc":7434,"f_p_r_m6_ssrp":0.10224673752186196,"f_p_r_fys_ssc":7441,"f_p_r_fys_ssrp":0.10336021505376344,"f_p_r_y1_ssc":6975,"f_p_r_y1_ssrp":0.021795239460854602},"fp":{"stockId":3000000023702,"type":"fp","last_data_date":"2026-06-29T16:00:00.000Z","f_cagr_p_r_fs":0.1392123653909878,"f_p_r_m1":-0.008793673276676905,"f_p_r_m3":0.04122752634841831,"f_p_r_m6":0.027971599951033488,"f_p_r_fys":0.027719985313913842,"f_p_r_y1":0.17992131516088117,"f_i_d":"2025-03-16T16:00:00.000Z"},"ff":{"stockId":3000000023702,"type":"ff","f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.002,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000023702,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":1.6795,"f_nv_cr":0.017385510055730524},"f_as":{"stockId":3000000023702,"type":"f_as","f_tas":167876383.5875,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005771,"__csrcFundId":5532,"stockCode":"005771","shortName":"银华可转债债券(005771)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":5771,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:49:19.706Z","status":"normal","inceptionDate":"2018-08-30T16:00:00.000Z","name":"银华可转债债券型证券投资基金","exchange":"jj","followedNum":12,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华可转债债券","pinyin":"yhkzzzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":300750,"holdings":5500,"marketCap":2209350,"netValueRatio":0.0045,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":933,"holdings":68300,"marketCap":2103640,"netValueRatio":0.0043,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":601899,"holdings":63400,"marketCap":2074448,"netValueRatio":0.0042,"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":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":600989,"holdings":69700,"marketCap":2025482,"netValueRatio":0.0041,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":688041,"holdings":9382,"marketCap":1972659,"netValueRatio":0.004,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":688111,"holdings":8442,"marketCap":1971713,"netValueRatio":0.004,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":2126,"holdings":44200,"marketCap":1878942,"netValueRatio":0.0038,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":688072,"holdings":4922,"marketCap":1821140,"netValueRatio":0.0037,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":300604,"holdings":14800,"marketCap":1791540,"netValueRatio":0.0037,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockId":601126,"holdings":41400,"marketCap":1783512,"netValueRatio":0.0036,"quarterlyChange":0.43218085106382986,"stock":{"stockCode":"601126","exchange":"sh","stockType":"company","tickerId":601126,"name":"四方股份"}}],"bondHoldings":[{"_id":"69e7d7306201787ae12a4c96","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockCode":"019773","stockName":"25国债08","holdings":275000,"marketCap":27865049,"netValueRatio":0.057,"lastUpdated":"2026-04-21T19:59:44.849Z"},{"_id":"69e7d7306201787ae12a4c97","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockCode":"113052","stockName":"兴业转债","holdings":138600,"marketCap":16590268,"netValueRatio":0.0339,"lastUpdated":"2026-04-21T19:59:44.852Z"},{"_id":"69e7d7306201787ae12a4c98","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockCode":"113042","stockName":"上银转债","holdings":127880,"marketCap":15812186,"netValueRatio":0.0323,"lastUpdated":"2026-04-21T19:59:44.855Z"},{"_id":"69e7d7306201787ae12a4c99","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockCode":"127056","stockName":"中特转债","holdings":122170,"marketCap":15308235,"netValueRatio":0.0313,"lastUpdated":"2026-04-21T19:59:44.858Z"},{"_id":"69e7d7306201787ae12a4c9a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005771,"stockCode":"113056","stockName":"重银转债","holdings":92720,"marketCap":11760541,"netValueRatio":0.0241,"lastUpdated":"2026-04-21T19:59:44.861Z"}]},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6795},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6508},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6459},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6672},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6833},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6722},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6954},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6853},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7059},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7174},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7102},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6779},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6609},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6576},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6815},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6533},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.682},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6935},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.706},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7095},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7031},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6944},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7183},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7033},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7231},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7289},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7272},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.717},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7424},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7451},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7176},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7168},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7336},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7675},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7561},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7856},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7765},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7707},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7625},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7263},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7302},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7113},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7284},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7157},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7228},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.733},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7131},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7214},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7128},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7085},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6744},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6711},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6486},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6555},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6574},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6636},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6037},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5969},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5937},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6205},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5841},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.613},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6241},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6112},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6394},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6159},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5745},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6043},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6201},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6576},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6376},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6679},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6721},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6882},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7072},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7044},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6877},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6937},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6889},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6858},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6869},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7398},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7495},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7535},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7675},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7604},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7471},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7635},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7451},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7482},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7542},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7197},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.705},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7293},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7385},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6727},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7288},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7681},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7941},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7859},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7808},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.8145},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7865},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7663},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.736},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.758},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7456},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7253},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7238},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7208},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.742},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.7174},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.697},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6895},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6844},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6585},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6342},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6338},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6291},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6333},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6378},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6227},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6101},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6147},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6008},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5935},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5935},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5753},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5924},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5955},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5902},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6031},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.594},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6035},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5885},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5674},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5686},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5717},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5796},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.574},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5615},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5682},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5829},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5767},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5656},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5926},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.599},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6026},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6145},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6244},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6405},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6216},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6282},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6323},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6292},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6292},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6204},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6084},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6273},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6269},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6297},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6541},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6356},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6405},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6201},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6013},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6006},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6117},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5884},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5849},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.61},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6284},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6136},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.64},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6474},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6606},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6522},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6374},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6173},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6235},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6154},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5876},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5913},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5944},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6064},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6154},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5986},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5955},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6075},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6064},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5757},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5857},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6052},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5908},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5424},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5631},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5668},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.592},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5969},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6107},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5965},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6472},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.65},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.639},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6116},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6074},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6031},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.6048},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5836},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5552},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.569},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5492},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5505},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.529},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5289},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5281},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5154},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.5027},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4806},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4755},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4891},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4916},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4841},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4916},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4858},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4707},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4752},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4703},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4589},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4583},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4407},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4313},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4329},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4332},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4287},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4257},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4331},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4177},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4201},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4246},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4152},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4273},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4234},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4126},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4086},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4101},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.396},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3813},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3731},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3781},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3903},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3897},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3898},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.384},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3974},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3955},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3884},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.397},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3904},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3901},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3833},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3732},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3681},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3718},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3619},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3613},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3692},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.368},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.375},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3844},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3838},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3786},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3752},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.372},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3841},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3838},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3844},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3722},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3808},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3698},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3694},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3488},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3424},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3345},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3476},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.343},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3494},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3408},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3392},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3233},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3201},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3172},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.328},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3347},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3276},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3261},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3027},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.2815},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.2632},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.362},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.377},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3691},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.36},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3686},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.381},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3799},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3725},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3743},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.3795},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4076},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4115},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4256},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023702,"lxr_nv_fc":1.4203}],"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48863,"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"}}