window.pageData = {"fund":{"_id":3000000023907,"name":"富国全球健康生活主题混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023907","tickerId":23907,"shortName":"富国全球健康生活主题混合（QDII）C","currency":"CNY","exchange":"jj","indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-07T16:00:00.000Z","pinyin":"fgqqjkshzthhxzqtzjj(qdii)","fundCollectionId":4000050100000,"followedNum":0,"masterFundId":3000000010644,"managers":[{"name":"彭陈晨","stockType":"fund_manager","stockCode":"db20830808","exchange":"fm","tickerId":160303210600},{"name":"王超","stockType":"fund_manager","stockCode":"j101020114","exchange":"fm","tickerId":2303259160}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000023907,"type":"fss","last_data_date":"2026-06-29T16:00:00.000Z","f_ins_h_s_r":0.695,"f_ind_h_s_r":0.305,"f_h_a":1046,"f_ind_h_s_r_c_hy":0.1782,"f_ins_h_s_r_c_hy":-0.17820000000000003,"f_ind_h_s_r_c_1y":-0.6917,"f_ins_h_s_r_c_1y":0.6917},"fpr":{"stockId":3000000023907,"type":"fpr","f_cagr_p_r_fs_ssc":604,"f_cagr_p_r_fs_ssrp":0.03150912106135987,"f_p_r_m1_ssc":599,"f_p_r_m1_ssrp":0.8729096989966555,"f_p_r_m3_ssc":595,"f_p_r_m3_ssrp":0.11952861952861953,"f_p_r_m6_ssc":582,"f_p_r_m6_ssrp":0.5834767641996558,"f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.49125874125874125,"f_p_r_y1_ssc":561,"f_p_r_y1_ssrp":0.7196428571428571},"fp":{"stockId":3000000023907,"type":"fp","last_data_date":"2026-09-09T16:00:00.000Z","f_cagr_p_r_fs":0.3349453735698473,"f_p_r_m1":-0.09419207451014877,"f_p_r_m3":0.09414137125875532,"f_p_r_m6":-0.026718277945619207,"f_p_r_fys":0.004677906636780804,"f_p_r_y1":-0.142916528101097,"f_i_d":"2025-04-07T16:00:00.000Z"},"ff":{"stockId":3000000023907,"type":"ff","f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.012,"f_c_fr":0.002,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000023907,"type":"f_nlacan","f_nv_d":"2026-09-09T16:00:00.000Z","f_nv":1.0309,"f_nv_cr":-0.021916508538899482},"f_as":{"stockId":3000000023907,"type":"f_as","f_tas":51356076.177999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010644,"stockCode":"010644","shortName":"富国全球健康生活主题混合（QDII）A","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":10644,"lastUpdated":"2026-09-12T01:41:47.661Z","status":"normal","inceptionDate":"2020-12-23T16:00:00.000Z","name":"富国全球健康生活主题混合型证券投资基金（QDII）","exchange":"jj","followedNum":13,"fundCollectionId":4000050100000,"currency":"CNY","setUpDate":"2020-12-23T16:00:00.000Z","setUpAssetScale":655746427.96,"setUpShares":655746427.96,"pinyin":"fgqqjkshzthhxzqtzjj(qdii)","masterFundShortName":"富国全球健康生活主题混合（QDII）","__csrcFundId":8461}],"shareholdings":[{"stockId":3000000010644,"equityId":2653,"date":"2026-06-29T16:00:00.000Z","marketCap":39804000,"holdings":600000,"netValueRatio":0.1081,"quarterlyChange":0.1922087931796097,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"stockId":3000000023907,"equityId":2653,"date":"2026-06-29T16:00:00.000Z","marketCap":39804000,"holdings":600000,"netValueRatio":0.1081,"quarterlyChange":0.1922087931796097,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"stockId":3000000010644,"equityId":688266,"date":"2026-06-29T16:00:00.000Z","marketCap":37331200,"holdings":320000,"netValueRatio":0.1014,"quarterlyChange":0.20878665423272214,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"stockId":3000000023907,"equityId":688266,"date":"2026-06-29T16:00:00.000Z","marketCap":37331200,"holdings":320000,"netValueRatio":0.1014,"quarterlyChange":0.20878665423272214,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"stockId":3000000010644,"equityId":688578,"date":"2026-06-29T16:00:00.000Z","marketCap":25165795,"holdings":230456,"netValueRatio":0.0684,"quarterlyChange":0.14331126067039834,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"stockId":3000000023907,"equityId":688578,"date":"2026-06-29T16:00:00.000Z","marketCap":25165795,"holdings":230456,"netValueRatio":0.0684,"quarterlyChange":0.14331126067039834,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"stockId":3000000010644,"equityId":1000000000001530,"date":"2026-06-29T16:00:00.000Z","marketCap":24938676,"holdings":1700000,"netValueRatio":0.0677,"quarterlyChange":-0.3043657331136743,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"stockId":3000000023907,"equityId":1000000000001530,"date":"2026-06-29T16:00:00.000Z","marketCap":24938676,"holdings":1700000,"netValueRatio":0.0677,"quarterlyChange":-0.3043657331136743,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"stockId":3000000010644,"equityId":1000000000002162,"date":"2026-06-29T16:00:00.000Z","marketCap":20278471,"holdings":330000,"netValueRatio":0.0551,"quarterlyChange":0.17622610141313388,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}},{"stockId":3000000023907,"equityId":1000000000002162,"date":"2026-06-29T16:00:00.000Z","marketCap":20278471,"holdings":330000,"netValueRatio":0.0551,"quarterlyChange":0.17622610141313388,"stock":{"stockType":"company","exchange":"hk","stockCode":"02162","tickerId":2162,"name":"康诺亚-B"}}]},"netValueList":[{"stockId":3000000023907,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.0309},{"stockId":3000000023907,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.054},{"stockId":3000000023907,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.0747},{"stockId":3000000023907,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.0767},{"stockId":3000000023907,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.0796},{"stockId":3000000023907,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.0746},{"stockId":3000000023907,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.0561},{"stockId":3000000023907,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.0509},{"stockId":3000000023907,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.0646},{"stockId":3000000023907,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.0839},{"stockId":3000000023907,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.1048},{"stockId":3000000023907,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.1001},{"stockId":3000000023907,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.0932},{"stockId":3000000023907,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.0773},{"stockId":3000000023907,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.1095},{"stockId":3000000023907,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.1165},{"stockId":3000000023907,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0916},{"stockId":3000000023907,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.094},{"stockId":3000000023907,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.1018},{"stockId":3000000023907,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.1327},{"stockId":3000000023907,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.1395},{"stockId":3000000023907,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.1398},{"stockId":3000000023907,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.1427},{"stockId":3000000023907,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.1381},{"stockId":3000000023907,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.1409},{"stockId":3000000023907,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.0924},{"stockId":3000000023907,"date":"2026-08-04T16:00:00.000Z","lxr_nv_fc":1.0816},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0621},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0374},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0522},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0532},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0712},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0789},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1037},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1006},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1298},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1222},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1209},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.111},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0861},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1442},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1465},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1223},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1291},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1507},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.134},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1251},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1406},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.176},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1836},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1639},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1278},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.093},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0701},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0015},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0073},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0018},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.98},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9617},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9532},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9512},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9477},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9655},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9677},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9532},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9422},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9363},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9261},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9403},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9553},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9588},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9695},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0004},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0253},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0049},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0354},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0262},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0347},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.04},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0407},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.038},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0342},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0429},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0675},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0844},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1038},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.099},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1041},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0984},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1138},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1128},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0899},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1064},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1432},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1548},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1416},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1829},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1709},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1806},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1766},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1811},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1777},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1429},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1372},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1316},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1242},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1355},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1299},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1305},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1394},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1359},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0744},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0714},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0787},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0335},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0386},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0181},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9923},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0234},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0297},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0527},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0452},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0396},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0181},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0358},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0559},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0592},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0264},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.026},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9901},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9785},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9895},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0258},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0566},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0546},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0858},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0864},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0967},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1116},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1137},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0901},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0698},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0658},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0661},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0504},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0449},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0714},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0846},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0878},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0847},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0824},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1021},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0797},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0905},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0887},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0988},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1312},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1273},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1314},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1333},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1187},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1197},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0979},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0997},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0644},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0641},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0261},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0404},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0611},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0625},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0651},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0609},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0625},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0739},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0489},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.054},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0522},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.064},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1086},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1127},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1206},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1328},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1276},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1352},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1352},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1154},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1349},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1533},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1528},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1581},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1503},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1367},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1254},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0917},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1334},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1175},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1248},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1349},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1504},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1291},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.089},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0721},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.069},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0463},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0697},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0659},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0668},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0998},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0897},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0448},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0629},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0709},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0839},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0681},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0709},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0815},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0993},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1012},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0921},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1086},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0955},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0712},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1111},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1237},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1579},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1567},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1376},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1615},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1662},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1771},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1843},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1792},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1641},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1636},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1703},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1866},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1763},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1816},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2028},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2161},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2294},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2172},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1655},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2054},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1802},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1859},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1548},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1736},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1771},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1849},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1684},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1507},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1843},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2126},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.2071},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1701},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1655},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1275},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1329},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1154},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1092},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1337},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1382},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0919},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0877},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1194},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.128},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.155},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.1243},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0849},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0953},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0749},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.088},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0943},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0939},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0722},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.0264},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":1.018},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9933},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9745},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9675},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9703},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.961},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.967},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.979},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9754},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9488},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9511},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.943},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9282},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.935},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9446},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9525},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9334},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9206},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9174},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9414},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9318},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9836},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9759},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9923},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9723},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9791},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9564},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9154},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9065},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9246},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.9095},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8902},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8834},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.861},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8664},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8442},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8636},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8578},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8678},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8498},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8048},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.79},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7835},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7754},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7767},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7651},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7888},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7836},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.783},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8004},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7989},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7863},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7855},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.8065},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7869},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7815},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.745},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7399},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.741},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7388},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7661},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.758},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.7275},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.704},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.6868},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023907,"lxr_nv_fc":0.6836}],"indexCandlestickList":[{"stockId":1000000000300,"date":"2026-09-10T16:00:00.000Z","cp":4510.16},{"date":"2026-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4548.39},{"date":"2026-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4572.6},{"stockId":1000000000300,"date":"2026-09-07T16:00:00.000Z","cp":4558.74},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000000300,"cp":4575.02},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4548.05},{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49553,"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":263,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}