window.pageData = {"fund":{"_id":3000000020191,"name":"农银汇理上证180指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020191","tickerId":20191,"shortName":"农银上证180指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-02-27T16:00:00.000Z","pinyin":"nyhlsz180zsxzqtzjj","fundCollectionId":4000050600000,"indexId":1000000000010,"index":{"stockCode":"000010","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":10,"name":"上证180","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50600000","tickerId":50600000,"name":"农银汇理基金管理有限公司"},"managers":[{"name":"宋永安","stockType":"fund_manager","stockCode":"db20159282","exchange":"fm","tickerId":192501120080}],"hotMetrics":{"fss":{"stockId":3000000020191,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.016399999999999998,"f_ind_h_s_r":0.9836,"f_h_a":373,"f_ind_h_s_r_c_hy":-0.01639999999999997,"f_ins_h_s_r_c_hy":0.016399999999999998},"fpr":{"stockId":3000000020191,"type":"fpr","f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.32857380043167855,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.539058545638603,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.5653913043478261,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.6450145560407569,"f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.6337952132445565,"f_p_r_y1_ssc":4770,"f_p_r_y1_ssrp":0.6514992660935206},"fp":{"stockId":3000000020191,"type":"fp","f_p_r_d1":0.00009999000099991662,"f_cagr_p_r_fs":0.15007096067169723,"last_data_date":"2026-06-22T16:00:00.000Z","f_p_r_m1":-0.003727325436925444,"f_p_r_m3":0.06612302783194468,"f_p_r_m6":0.016393442622950616,"f_p_r_fys":0.011521318644352796,"f_p_r_y1":0.1883027069749066,"f_i_d":"2025-02-27T16:00:00.000Z"},"ff":{"stockId":3000000020191,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020191,"type":"f_nlacan","f_nv_d":"2026-06-22T16:00:00.000Z","f_nv":1.2028,"f_nv_cr":-0.024730398118868235},"f_as":{"stockId":3000000020191,"type":"f_as","f_tas":6442227.2519,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020190,"__csrcFundId":14749,"stockCode":"020190","masterFundShortName":"农银上证180指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20190,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"农银上证180指数(020190)","lastUpdated":"2026-06-19T17:11:57.251Z","name":"农银汇理上证180指数型证券投资基金","pinyin":"nyhlsz180zsxzqtzjj","fundCollectionId":4000050600000,"setUpAssetScale":783828143.58,"setUpDate":"2025-02-25T16:00:00.000Z","setUpShares":783828143.58,"inceptionDate":"2025-02-27T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000010}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":600519,"holdings":800,"marketCap":1160000,"netValueRatio":0.0467,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":601899,"holdings":28700,"marketCap":939064,"netValueRatio":0.0378,"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":3000000020190,"stockId":601318,"holdings":10300,"marketCap":584834,"netValueRatio":0.0236,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":600276,"holdings":10100,"marketCap":557722,"netValueRatio":0.0225,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":603259,"holdings":5600,"marketCap":549360,"netValueRatio":0.0221,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":600036,"holdings":11900,"marketCap":467908,"netValueRatio":0.0188,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":600900,"holdings":17000,"marketCap":459680,"netValueRatio":0.0185,"quarterlyChange":0.002433075036404553,"stock":{"stockCode":"600900","exchange":"sh","stockType":"company","tickerId":600900,"name":"长江电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":688256,"holdings":400,"marketCap":393200,"netValueRatio":0.0158,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":601138,"holdings":7100,"marketCap":365366,"netValueRatio":0.0147,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockId":601816,"holdings":67000,"marketCap":339020,"netValueRatio":0.0137,"quarterlyChange":-0.017475728155339265,"stock":{"stockCode":"601816","tickerId":601816,"exchange":"sh","stockType":"company","name":"京沪高铁"}}],"bondHoldings":[{"_id":"69e7d7676201787ae12a5830","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000020190,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1108306,"netValueRatio":0.0446,"lastUpdated":"2026-04-21T20:00:39.985Z"}]},"netValueList":[{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2028},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2333},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2033},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2047},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1937},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2009},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1815},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1671},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.169},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1721},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.158},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1805},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1953},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2048},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.203},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1936},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2022},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2055},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.211},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2261},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2232},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2073},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2001},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.218},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2161},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2061},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2107},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2248},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2481},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2393},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2408},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2228},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2294},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2257},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2063},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2039},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1964},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1932},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1906},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1918},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1934},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1902},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.189},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1805},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.188},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1824},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1831},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1727},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1729},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1655},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1742},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1414},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1398},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.15},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1614},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1411},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1481},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1493},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1438},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1594},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1456},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1282},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.177},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1988},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1972},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2037},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2085},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2159},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2194},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2161},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2063},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2182},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2159},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2072},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2196},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2399},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2339},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2323},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2342},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2281},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2177},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2336},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2311},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.229},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.226},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2083},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2136},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2209},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.209},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1934},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2243},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2443},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2353},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2281},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2281},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2254},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2291},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2312},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2287},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2278},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2243},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2274},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2278},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2353},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2399},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2335},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2274},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2321},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2327},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2114},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1891},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1911},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1895},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1937},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1894},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1866},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1834},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1824},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1739},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1691},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1695},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1547},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1682},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1751},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1671},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1751},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1767},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1838},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1782},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1702},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1669},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1706},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1777},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1656},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1631},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1629},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1604},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1536},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1541},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1805},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1856},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1804},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1878},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1958},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2134},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2008},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2029},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2136},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2102},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2126},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1946},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1939},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2012},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1995},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2165},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2245},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2116},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2211},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2056},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1934},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.19},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1943},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1796},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1779},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2022},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2013},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1859},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1987},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2001},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2207},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.2005},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1885},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1745},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1826},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1768},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1679},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1722},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1646},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1648},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1769},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1719},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1737},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1741},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1755},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1558},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1529},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1592},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1565},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1377},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1641},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1738},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1778},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1692},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1621},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1424},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1589},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1672},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1413},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1165},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1111},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0965},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.1035},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0988},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0936},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0919},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0869},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0817},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.082},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0834},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0825},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0801},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0723},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.068},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.076},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0933},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.091},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0861},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0835},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0878},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0793},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.079},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.069},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0618},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0534},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0478},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0496},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0512},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0485},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0461},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0426},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0459},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0389},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0401},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0358},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0335},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0312},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0261},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0321},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0342},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.022},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0122},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0091},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0072},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0146},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0145},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0165},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0148},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0189},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0182},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.012},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0157},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0131},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0122},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0106},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0081},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0055},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.009},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0034},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0047},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0099},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0134},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0207},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0204},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0163},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0125},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0154},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0199},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0272},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0159},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0146},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0067},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0091},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0078},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0009},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9925},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9938},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9938},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.994},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9938},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9947},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9967},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9965},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9934},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9958},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.996},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9881},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9886},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9869},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.986},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9807},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9713},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9594},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9961},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9975},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9988},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":0.9989},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0003},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0006},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0006},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0006},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0005},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0003},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0002},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020191,"lxr_nv_fc":1.0001}],"indexCandlestickList":[{"stockId":1000000000010,"date":"2026-06-22T16:00:00.000Z","cp":10102.95},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000000010,"cp":10373.11},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000010,"cp":10108.7},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000010,"cp":10122.29},{"stockId":1000000000010,"date":"2026-06-15T16:00:00.000Z","cp":10028.12},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000010,"cp":10094.5},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000010,"cp":9913.93},{"stockId":1000000000010,"date":"2026-06-10T16:00:00.000Z","cp":9783.4},{"stockId":1000000000010,"date":"2026-06-09T16:00:00.000Z","cp":9799.92},{"stockId":1000000000010,"date":"2026-06-08T16:00:00.000Z","cp":9838.86},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000010,"cp":9714.25},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000010,"cp":9911.59},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000010,"cp":10050.53},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000010,"cp":10131.95},{"stockId":1000000000010,"date":"2026-06-01T16:00:00.000Z","cp":10117.25},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000010,"cp":10035.33},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000010,"cp":10108.4},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000010,"cp":10144.29},{"stockId":1000000000010,"date":"2026-05-26T16:00:00.000Z","cp":10192.38},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000010,"cp":10336.94},{"stockId":1000000000010,"date":"2026-05-24T16:00:00.000Z","cp":10306.55},{"stockId":1000000000010,"date":"2026-05-21T16:00:00.000Z","cp":10154.46},{"stockId":1000000000010,"date":"2026-05-20T16:00:00.000Z","cp":10089.87},{"stockId":1000000000010,"date":"2026-05-19T16:00:00.000Z","cp":10245.94},{"stockId":1000000000010,"date":"2026-05-18T16:00:00.000Z","cp":10229.04},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000010,"cp":10139.39},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000010,"cp":10180.3},{"stockId":1000000000010,"date":"2026-05-13T16:00:00.000Z","cp":10311.11},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000010,"cp":10517.29},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000010,"cp":10444.25},{"stockId":1000000000010,"date":"2026-05-10T16:00:00.000Z","cp":10459.3},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000010,"cp":10301.52},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000010,"cp":10358.95},{"stockId":1000000000010,"date":"2026-05-05T16:00:00.000Z","cp":10324.36},{"stockId":1000000000010,"date":"2026-04-29T16:00:00.000Z","cp":10150.2},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000010,"cp":10133.8},{"stockId":1000000000010,"date":"2026-04-27T16:00:00.000Z","cp":10067.65},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000010,"cp":10041.22},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000010,"cp":10019.7},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000010,"cp":10029.74},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000010,"cp":10042.46},{"stockId":1000000000010,"date":"2026-04-20T16:00:00.000Z","cp":10013.8},{"stockId":1000000000010,"date":"2026-04-19T16:00:00.000Z","cp":10003.43},{"stockId":1000000000010,"date":"2026-04-16T16:00:00.000Z","cp":9928.11},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000010,"cp":9994.64},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000010,"cp":9944.72},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000010,"cp":9949.32},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000010,"cp":9857.4},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000010,"cp":9857.76},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000010,"cp":9791.71},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000010,"cp":9869.39},{"stockId":1000000000010,"date":"2026-04-06T16:00:00.000Z","cp":9579.68},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000010,"cp":9566.81},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000010,"cp":9656.02},{"stockId":1000000000010,"date":"2026-03-31T16:00:00.000Z","cp":9754.25},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000010,"cp":9574.26},{"stockId":1000000000010,"date":"2026-03-29T16:00:00.000Z","cp":9635.9},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000010,"cp":9648.44},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000010,"cp":9600.35},{"stockId":1000000000010,"date":"2026-03-24T16:00:00.000Z","cp":9739.36},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000010,"cp":9616.24},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000010,"cp":9465.53},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000010,"cp":9784.51},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000010,"cp":9898.81},{"stockId":1000000000010,"date":"2026-03-17T16:00:00.000Z","cp":10091.31},{"stockId":1000000000010,"date":"2026-03-16T16:00:00.000Z","cp":10076.67},{"stockId":1000000000010,"date":"2026-03-15T16:00:00.000Z","cp":10134.15},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000010,"cp":10178.24},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000010,"cp":10244.21},{"stockId":1000000000010,"date":"2026-03-10T16:00:00.000Z","cp":10275.21},{"stockId":1000000000010,"date":"2026-03-09T16:00:00.000Z","cp":10246.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000010,"cp":10159.76},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000010,"cp":10264.5},{"stockId":1000000000010,"date":"2026-03-04T16:00:00.000Z","cp":10244.1},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000010,"cp":10166.58},{"stockId":1000000000010,"date":"2026-03-02T16:00:00.000Z","cp":10277.74},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000010,"cp":10457.08},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000010,"cp":10403.04},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000010,"cp":10389},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000010,"cp":10405.99},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000010,"cp":10351.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000010,"cp":10257.93},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000010,"cp":10399.66},{"stockId":1000000000010,"date":"2026-02-10T16:00:00.000Z","cp":10379.33},{"stockId":1000000000010,"date":"2026-02-09T16:00:00.000Z","cp":10360.13},{"stockId":1000000000010,"date":"2026-02-08T16:00:00.000Z","cp":10333.36},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000010,"cp":10177.37},{"stockId":1000000000010,"date":"2026-02-04T16:00:00.000Z","cp":10228.98},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000010,"cp":10295.06},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000010,"cp":10191.78},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000010,"cp":10051.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000010,"cp":10327.21},{"stockId":1000000000010,"date":"2026-01-28T16:00:00.000Z","cp":10505.21},{"stockId":1000000000010,"date":"2026-01-27T16:00:00.000Z","cp":10425.93},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000010,"cp":10361.98},{"stockId":1000000000010,"date":"2026-01-25T16:00:00.000Z","cp":10361.23},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000010,"cp":10338.46},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000010,"cp":10370.86},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000010,"cp":10390.77},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000010,"cp":10366.69},{"stockId":1000000000010,"date":"2026-01-18T16:00:00.000Z","cp":10357.93},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000010,"cp":10327.1},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000010,"cp":10361.73},{"stockId":1000000000010,"date":"2026-01-13T16:00:00.000Z","cp":10364.88},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000010,"cp":10429.17},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000010,"cp":10472.76},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000010,"cp":10415.32},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000010,"cp":10362.03},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000010,"cp":10400.93},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000010,"cp":10405.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000010,"cp":10215.73},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000010,"cp":10015.86},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000010,"cp":10031.83},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000010,"cp":10018.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000010,"cp":10057.52},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000010,"cp":10019.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000010,"cp":9995.91},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000010,"cp":9966.49},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000010,"cp":9959.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000010,"cp":9882.86},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000010,"cp":9847},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000010,"cp":9850.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000010,"cp":9720.16},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000010,"cp":9839.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000010,"cp":9901.24},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000010,"cp":9838.45},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000010,"cp":9907.73},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000010,"cp":9922.47},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000010,"cp":9982.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000010,"cp":9934.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000010,"cp":9862.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000010,"cp":9833.61},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000010,"cp":9866.76},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000010,"cp":9928.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000010,"cp":9822.01},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000010,"cp":9799.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000010,"cp":9794.26},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000010,"cp":9773.25},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000010,"cp":9713.47},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000010,"cp":9717.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000010,"cp":9951.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000010,"cp":10000.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000010,"cp":9956},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000010,"cp":10024.47},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000010,"cp":10094.67},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000010,"cp":10251.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000010,"cp":10140.13},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000010,"cp":10155.92},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000010,"cp":10248.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000010,"cp":10219.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000010,"cp":10242.04},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000010,"cp":10082.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000010,"cp":10076.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000010,"cp":10142.18},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000010,"cp":10127.33},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000010,"cp":10276.25},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000010,"cp":10348.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000010,"cp":10233.71},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000010,"cp":10317.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000010,"cp":10178.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000010,"cp":10080.4},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000010,"cp":10050.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000010,"cp":10087.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000010,"cp":9956.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000010,"cp":9938.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000010,"cp":10153.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000010,"cp":10147.18},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000010,"cp":10007.65},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000010,"cp":10120.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000010,"cp":10133.16},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000010,"cp":10318.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000010,"cp":10136.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000010,"cp":10032.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000010,"cp":9907.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000010,"cp":9979.56},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000010,"cp":9928.39},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000010,"cp":9850.25},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000010,"cp":9887.88},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000010,"cp":9820.44},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000010,"cp":9823.32},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000010,"cp":9930.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000010,"cp":9885.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000010,"cp":9903.85},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000010,"cp":9905.95},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000010,"cp":9919.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000010,"cp":9744.99},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000010,"cp":9719.99},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000010,"cp":9781.94},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000010,"cp":9756.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000010,"cp":9597.93},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000010,"cp":9822.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000010,"cp":9903.19},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000010,"cp":9936.39},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000010,"cp":9857.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000010,"cp":9792.03},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000010,"cp":9622},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000010,"cp":9769.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000010,"cp":9841.25},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000010,"cp":9615.98},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000010,"cp":9392.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000010,"cp":9344.06},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000010,"cp":9215.8},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000010,"cp":9278.01},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000010,"cp":9235.48},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000010,"cp":9189.73},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000010,"cp":9178},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000010,"cp":9133.62},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000010,"cp":9086.88},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000010,"cp":9088.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000010,"cp":9102.33},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000010,"cp":9093.78},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000010,"cp":9071.64},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000010,"cp":9002.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000010,"cp":8962.54},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000010,"cp":9031.72},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000010,"cp":9186.8},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000010,"cp":9164.73},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000010,"cp":9120.87},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000010,"cp":9098.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000010,"cp":9141.44},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000010,"cp":9066.75},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000010,"cp":9062.65},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000010,"cp":8975.73},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000010,"cp":8913.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000010,"cp":8848.52},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000010,"cp":8805.57},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000010,"cp":8824.95},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000010,"cp":8841.95},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000010,"cp":8820.71},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000010,"cp":8811.38},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000010,"cp":8785.66},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000010,"cp":8815.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000010,"cp":8751.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000010,"cp":8763.88},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000010,"cp":8725.36},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000010,"cp":8706.33},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000010,"cp":8693.61},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000010,"cp":8682.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000010,"cp":8644.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000010,"cp":8704.98},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000010,"cp":8729.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000010,"cp":8629.7},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000010,"cp":8542.24},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000010,"cp":8515.26},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000010,"cp":8506.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000010,"cp":8573.46},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000010,"cp":8574.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000010,"cp":8592.5},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000010,"cp":8575.56},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000010,"cp":8616.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000010,"cp":8610.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000010,"cp":8562.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000010,"cp":8596.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000010,"cp":8572.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000010,"cp":8572.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000010,"cp":8558.88},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000010,"cp":8535.44},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000010,"cp":8511.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000010,"cp":8544.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000010,"cp":8494.07},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000010,"cp":8505.48},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000010,"cp":8552.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000010,"cp":8583.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000010,"cp":8649.2},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000010,"cp":8648.15},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000010,"cp":8615.39},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000010,"cp":8581.2},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000010,"cp":8606.46},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000010,"cp":8647.15},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000010,"cp":8709.72},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000010,"cp":8607.79},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000010,"cp":8597.11},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000010,"cp":8525.67},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000010,"cp":8546.2},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000010,"cp":8534.64},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000010,"cp":8471.34},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000010,"cp":8390.97},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000010,"cp":8405.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000010,"cp":8405.49},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000010,"cp":8406.3},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000010,"cp":8405.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000010,"cp":8412.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000010,"cp":8430.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000010,"cp":8427.9},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000010,"cp":8400.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000010,"cp":8425.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000010,"cp":8426.39},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000010,"cp":8351.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000010,"cp":8359.17},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000010,"cp":8331.96},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000010,"cp":8318.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000010,"cp":8245.26},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000010,"cp":8115.6},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000010,"cp":7948.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000010,"cp":8490.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000010,"cp":8511.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000010,"cp":8531.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000010,"cp":8509.18},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000010,"cp":8568.41},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000010,"cp":8610.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000010,"cp":8582.43},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000010,"cp":8606.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000010,"cp":8611.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000010,"cp":8566.48},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000010,"cp":8693.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000010,"cp":8757.76},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000010,"cp":8770.16},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000010,"cp":8753.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000010,"cp":8770.55},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000010,"cp":8579.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000010,"cp":8610.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000010,"cp":8648.08},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000010,"cp":8625.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000010,"cp":8654.89},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000010,"cp":8672.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000010,"cp":8542.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000010,"cp":8500.83},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000010,"cp":8493.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000010,"cp":8505.83},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000010,"cp":8663.57},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000010,"cp":8658.1},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000010,"cp":8577.26},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000010,"cp":8665.38},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000010,"cp":8685.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000010,"cp":8566.57},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000010,"cp":8602.4},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000010,"cp":8550.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000010,"cp":8634.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000010,"cp":8623.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000010,"cp":8556.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000010,"cp":8587.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000010,"cp":8532.94},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000010,"cp":8562.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000010,"cp":8518.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000010,"cp":8421.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000010,"cp":8335.19},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000010,"cp":8357.43},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000010,"cp":8365.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000010,"cp":8299.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000010,"cp":8284.24},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000010,"cp":8351.52},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000010,"cp":8363.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000010,"cp":8345.8},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000010,"cp":8327.75},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000010,"cp":8341.39},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000010,"cp":8383.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000010,"cp":8195.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000010,"cp":8216.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000010,"cp":8296.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000010,"cp":8337.1},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000010,"cp":8341.26},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000010,"cp":8274.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000010,"cp":8290.61},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000010,"cp":8387.67},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000010,"cp":8641.9},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000010,"cp":8781.31},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000010,"cp":8733.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000010,"cp":8744.16},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000010,"cp":8751.32},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000010,"cp":8732.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000010,"cp":8629.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000010,"cp":8603.65},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000010,"cp":8637.68},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000010,"cp":8637.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000010,"cp":8575.48},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000010,"cp":8570.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000010,"cp":8596.61},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000010,"cp":8800.56},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000010,"cp":8716.94},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000010,"cp":8737.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000010,"cp":8676.58},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000010,"cp":8684.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000010,"cp":8591.9},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000010,"cp":8616.32},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000010,"cp":8645.54},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000010,"cp":8611.82},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000010,"cp":8551.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000010,"cp":8475.28},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000010,"cp":8524.54},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000010,"cp":8397.6},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000010,"cp":8394.73},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000010,"cp":8449.87},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000010,"cp":8715.1},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000010,"cp":8693.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000010,"cp":8673.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000010,"cp":8656.81},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000010,"cp":8656.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000010,"cp":8781.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000010,"cp":8900.27},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000010,"cp":8855.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000010,"cp":8989.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000010,"cp":8983.32},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000010,"cp":9068.66},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000010,"cp":8806.49},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000010,"cp":8836.81},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000010,"cp":8639.23},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000010,"cp":8544.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000010,"cp":8517.24},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000010,"cp":8514.31},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000010,"cp":8589.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000010,"cp":8646.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000010,"cp":8623.52},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000010,"cp":8607.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000010,"cp":8687.49},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000010,"cp":8647.35},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000010,"cp":8608.51},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000010,"cp":8595.31},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000010,"cp":8341.47},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000010,"cp":8434.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000010,"cp":8452.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000010,"cp":8679.32},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000010,"cp":8524.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000010,"cp":8715.69},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000010,"cp":8563.73},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000010,"cp":9119.26},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000010,"cp":8753.45},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000010,"cp":8135.58},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000010,"cp":7878.21},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000010,"cp":7560.44},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000010,"cp":7454.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000010,"cp":7141.7},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000010,"cp":7113.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000010,"cp":7102.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000010,"cp":7054.51},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000010,"cp":7021.16},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000010,"cp":7038.64},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000010,"cp":7062.21},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000010,"cp":7101.95},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000010,"cp":7092.2},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000010,"cp":7186.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000010,"cp":7226.38},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000010,"cp":7211.38},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000010,"cp":7268.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000010,"cp":7276.47},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000010,"cp":7402.75},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000010,"cp":7340.39},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000010,"cp":7386.75},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000010,"cp":7427.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000010,"cp":7454.39},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000010,"cp":7466.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000010,"cp":7428.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000010,"cp":7443.07},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000010,"cp":7464.71},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000010,"cp":7513.73},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000010,"cp":7475.34},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000010,"cp":7462.2},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000010,"cp":7378.14},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000010,"cp":7423.67},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000010,"cp":7408.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000010,"cp":7416.03},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000010,"cp":7432.48},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000010,"cp":7429.5},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000010,"cp":7424.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000010,"cp":7439.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000010,"cp":7525.08},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000010,"cp":7598.74},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000010,"cp":7631.99},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000010,"cp":7487.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000010,"cp":7528.19},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000010,"cp":7543.72},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000010,"cp":7555.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000010,"cp":7615.83},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000010,"cp":7641.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000010,"cp":7785.72},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000010,"cp":7839.64},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000010,"cp":7804.16},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000010,"cp":7762.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000010,"cp":7754.99},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000010,"cp":7722.89},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000010,"cp":7698.87},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000010,"cp":7683.01},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000010,"cp":7620.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000010,"cp":7652.47},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000010,"cp":7570.6},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000010,"cp":7623.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000010,"cp":7659.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000010,"cp":7693.34},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000010,"cp":7704.6},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000010,"cp":7693.22},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000010,"cp":7645.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000010,"cp":7610.02},{"stockId":1000000000010,"date":"2024-06-25T16:00:00.000Z","cp":7655.89},{"stockId":1000000000010,"date":"2024-06-24T16:00:00.000Z","cp":7622.08}],"bondIndexCandlestickList":[],"index":{"_id":1000000000010,"stockCode":"000010","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2497,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":10,"name":"上证180","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000010_Index_Methodology_cn.pdf","launchDate":"2002-06-30T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:45.751Z","description":"上证180指数从沪市证券中选取市值规模较大、流动性较好的180只证券作为样本，反映上海证券市场核心上市公司证券整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000010factsheet.pdf","basicDate":"2002-06-27T16:00:00.000Z","basicIndex":3299.06,"fullName":"上证180指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700010,"memoNum":18,"constituentsMarkets":["a"],"pinyin":"sz180","hotSpots":[""],"calculationMethod":"grading_weighted"}}