window.pageData = {"fund":{"_id":3000000021829,"name":"招商中证100交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021829","tickerId":21829,"shortName":"招商中证A100ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-10-10T16:00:00.000Z","pinyin":"zszz100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"indexId":1000000000903,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"index":{"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"窦福成","stockType":"fund_manager","stockCode":"j101020622","exchange":"fm","tickerId":40603255960}],"targetFunds":[{"shortName":"招商中证A100ETF","stockType":"fund","stockCode":"159631","exchange":"sz","tickerId":159631}],"hotMetrics":{"fss":{"stockId":3000000021829,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":67,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000021829,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6181491464510332,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.5184219673270768,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.3449135934437912,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.2705579399141631,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.6187866187866188,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.5612447583314941},"fp":{"stockId":3000000021829,"type":"fp","f_p_r_d1":-0.0031338752325922314,"f_cagr_p_r_fs":0.17293363789603777,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.6818181818181818,"f_p_r_m1":0.06963249516440984,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.4090909090909091,"f_p_r_fys":0.03896422153242929,"f_p_r_fys_sic":44,"f_p_r_fys_sirp":0.20930232558139536,"f_p_r_m3":0.014274322169058662,"f_p_r_m3_sic":38,"f_p_r_m3_sirp":0.1891891891891892,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_m6":0.032051282051281715,"f_p_r_y1":0.294950111993483},"ff":{"stockId":3000000021829,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-10-30T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021829,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.2719,"f_nv_cr":0.0021273242987707164},"f_as":{"stockId":3000000021829,"type":"f_as","f_tas":1434037.3545,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021828,"__csrcFundId":14306,"stockCode":"021828","masterFundShortName":"招商中证100ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21828,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商中证A100ETF发起式联接A","lastUpdated":"2026-04-24T17:11:56.420Z","name":"招商中证100交易型开放式指数证券投资基金发起式联接基金","pinyin":"zszz100jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050210000,"setUpAssetScale":10126867.08,"setUpDate":"2024-10-07T16:00:00.000Z","setUpShares":10126867.08,"inceptionDate":"2024-10-10T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000903}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021828,"stockId":100,"holdings":100,"marketCap":427,"netValueRatio":0,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}}],"bondHoldings":[{"_id":"69e8fba71398d79843003c24","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021828,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.0072,"lastUpdated":"2026-04-22T16:47:35.029Z"},{"_id":"69e8fba71398d79843003c25","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021828,"stockCode":"102310","stockName":"国债2513","holdings":1000,"marketCap":100950,"netValueRatio":0.0071,"lastUpdated":"2026-04-22T16:47:35.033Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2719},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2692},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.272},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2666},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2627},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2554},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2625},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2487},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2512},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2356},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2313},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2128},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.218},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1776},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1763},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1867},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2007},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1815},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1938},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1987},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1897},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2052},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1891},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1771},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2124},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2171},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2391},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2352},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2419},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2411},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2444},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2516},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2423},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2276},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2381},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2355},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2241},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2366},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2593},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2527},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2574},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2632},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2534},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2414},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2579},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2543},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2562},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2557},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2363},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2421},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2507},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2408},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2255},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2571},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2694},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2617},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2561},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2558},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.254},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2588},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2607},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2577},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2637},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2622},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2662},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2595},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2624},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.27},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.265},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2595},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.268},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2704},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2511},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2242},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2326},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2285},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2361},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.23},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2285},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2262},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2218},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2097},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2047},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2126},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1932},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2088},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.218},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2096},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.219},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2208},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2277},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2198},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2101},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2032},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2094},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2155},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2021},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1993},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2029},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1929},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.182},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1822},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2095},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2172},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2111},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2194},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2266},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2459},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2274},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2275},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2376},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2361},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2389},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2202},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2169},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2274},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2259},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2432},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2501},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2362},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2443},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2324},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2149},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2101},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2142},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1957},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1905},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2167},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2124},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1955},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2124},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2176},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2475},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2262},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2167},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2002},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.2127},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.205},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1888},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1895},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1826},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1806},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1928},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1845},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1873},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.183},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1862},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1618},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1596},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1695},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1658},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1376},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1654},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1702},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1753},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1689},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1607},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1405},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1554},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1593},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1349},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1081},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.1021},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0897},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0981},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0899},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0857},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0832},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0759},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.071},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0668},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0681},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0677},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0657},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0599},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0559},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0631},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.083},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0837},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0785},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0775},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0826},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0741},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0733},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0624},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0541},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0453},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0388},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0411},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0413},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0411},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0365},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0309},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0329},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0241},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0293},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0269},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0205},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0199},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0191},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0141},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0184},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0212},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0098},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9985},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.996},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9943},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0014},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0012},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0014},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.001},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0059},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0057},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9967},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0023},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0016},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0017},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9997},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9963},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9942},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9955},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9966},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0032},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.01},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0179},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0196},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0145},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0084},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0111},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0153},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0228},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0119},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.011},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0002},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.001},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9957},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9898},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9808},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9815},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9823},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9833},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9822},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9827},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9818},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9819},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9784},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9784},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9783},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9751},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9755},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9747},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9693},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9573},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9495},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9332},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9975},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0038},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0064},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0071},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0141},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.018},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0148},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0187},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0188},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.014},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0301},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0398},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0366},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0327},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0357},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0125},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0163},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0205},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0179},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0211},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0245},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0091},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0052},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0071},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0069},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0252},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0227},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0155},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0261},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0286},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0126},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0159},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.009},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0163},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0159},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0058},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0096},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9992},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0041},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0014},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9881},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9757},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9786},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9813},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.974},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9739},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9832},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9829},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9768},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.974},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9753},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9808},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9592},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9613},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9704},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9719},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9735},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9674},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.969},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9771},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0026},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0166},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.012},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0142},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0139},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0131},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.001},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9981},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0025},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0003},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9946},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9903},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.994},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.017},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0055},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0064},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9996},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0007},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9876},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9903},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9932},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9936},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9862},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9747},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9831},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.969},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9705},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9764},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.003},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0036},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0003},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9946},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0015},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0181},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0359},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.029},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0396},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0335},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0414},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0168},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0228},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.001},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9892},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9876},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9889},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9964},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0065},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0057},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.998},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":1.0087},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9986},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021829,"lxr_nv_fc":0.9955}],"indexCandlestickList":[{"stockId":1000000000903,"date":"2026-04-23T16:00:00.000Z","cp":4678.93},{"stockId":1000000000903,"date":"2026-04-22T16:00:00.000Z","cp":4667.77},{"stockId":1000000000903,"date":"2026-04-21T16:00:00.000Z","cp":4678.15},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000903,"cp":4662.23},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000903,"cp":4646.5},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000903,"cp":4617.79},{"stockId":1000000000903,"date":"2026-04-15T16:00:00.000Z","cp":4645.7},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000903,"cp":4591.98},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000903,"cp":4602.18},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000903,"cp":4541.83},{"stockId":1000000000903,"date":"2026-04-09T16:00:00.000Z","cp":4524.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000903,"cp":4452.48},{"stockId":1000000000903,"date":"2026-04-07T16:00:00.000Z","cp":4472.7},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000903,"cp":4315.25},{"stockId":1000000000903,"date":"2026-04-02T16:00:00.000Z","cp":4310.04},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000903,"cp":4350.68},{"stockId":1000000000903,"date":"2026-03-31T16:00:00.000Z","cp":4404.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000903,"cp":4330.11},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000903,"cp":4377.73},{"stockId":1000000000903,"date":"2026-03-26T16:00:00.000Z","cp":4396.3},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000903,"cp":4361.06},{"stockId":1000000000903,"date":"2026-03-24T16:00:00.000Z","cp":4421.45},{"stockId":1000000000903,"date":"2026-03-23T16:00:00.000Z","cp":4358.67},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000903,"cp":4312.33},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000903,"cp":4449.15},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000903,"cp":4467.28},{"stockId":1000000000903,"date":"2026-03-17T16:00:00.000Z","cp":4553.29},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000903,"cp":4537.72},{"stockId":1000000000903,"date":"2026-03-15T16:00:00.000Z","cp":4563.69},{"stockId":1000000000903,"date":"2026-03-12T16:00:00.000Z","cp":4559.66},{"stockId":1000000000903,"date":"2026-03-11T16:00:00.000Z","cp":4572.73},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000903,"cp":4600.44},{"stockId":1000000000903,"date":"2026-03-09T16:00:00.000Z","cp":4564.15},{"stockId":1000000000903,"date":"2026-03-08T16:00:00.000Z","cp":4506.42},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000903,"cp":4546.7},{"stockId":1000000000903,"date":"2026-03-04T16:00:00.000Z","cp":4536.49},{"stockId":1000000000903,"date":"2026-03-03T16:00:00.000Z","cp":4492.11},{"stockId":1000000000903,"date":"2026-03-02T16:00:00.000Z","cp":4540.7},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000903,"cp":4628.86},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000903,"cp":4602.33},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000903,"cp":4621.07},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000903,"cp":4644.26},{"stockId":1000000000903,"date":"2026-02-23T16:00:00.000Z","cp":4605.77},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000903,"cp":4556.33},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000903,"cp":4619.99},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000903,"cp":4606.67},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000903,"cp":4613.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000903,"cp":4611.79},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000903,"cp":4534.92},{"stockId":1000000000903,"date":"2026-02-04T16:00:00.000Z","cp":4558.24},{"stockId":1000000000903,"date":"2026-02-03T16:00:00.000Z","cp":4591.65},{"stockId":1000000000903,"date":"2026-02-02T16:00:00.000Z","cp":4552.43},{"stockId":1000000000903,"date":"2026-02-01T16:00:00.000Z","cp":4492.35},{"stockId":1000000000903,"date":"2026-01-29T16:00:00.000Z","cp":4615.93},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000903,"cp":4664.57},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000903,"cp":4634.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000903,"cp":4612.06},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000903,"cp":4610.83},{"stockId":1000000000903,"date":"2026-01-22T16:00:00.000Z","cp":4602.74},{"stockId":1000000000903,"date":"2026-01-21T16:00:00.000Z","cp":4622.87},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000903,"cp":4630.5},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000903,"cp":4618.4},{"stockId":1000000000903,"date":"2026-01-18T16:00:00.000Z","cp":4641.31},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000903,"cp":4634.94},{"stockId":1000000000903,"date":"2026-01-14T16:00:00.000Z","cp":4654.37},{"stockId":1000000000903,"date":"2026-01-13T16:00:00.000Z","cp":4628.02},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000903,"cp":4638.96},{"stockId":1000000000903,"date":"2026-01-11T16:00:00.000Z","cp":4668.04},{"stockId":1000000000903,"date":"2026-01-08T16:00:00.000Z","cp":4648.28},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000903,"cp":4626.39},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000903,"cp":4659.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000903,"cp":4668.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000903,"cp":4593.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000903,"cp":4486.47},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000903,"cp":4514.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000903,"cp":4497.92},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000903,"cp":4527.15},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000903,"cp":4503.23},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000903,"cp":4497.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000903,"cp":4488.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000903,"cp":4471.83},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000903,"cp":4425.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000903,"cp":4410.53},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000903,"cp":4441.29},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000903,"cp":4365.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000903,"cp":4425.61},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000903,"cp":4462.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000903,"cp":4430.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000903,"cp":4472.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000903,"cp":4499.53},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000903,"cp":4429.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000903,"cp":4402.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000903,"cp":4425.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000903,"cp":4449.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000903,"cp":4397.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000903,"cp":4386.31},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000903,"cp":4400.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000903,"cp":4362.98},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000903,"cp":4320.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000903,"cp":4320.59},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000903,"cp":4426.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000903,"cp":4457.76},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000903,"cp":4433.3},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000903,"cp":4466.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000903,"cp":4494.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000903,"cp":4570.13},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000903,"cp":4497.05},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000903,"cp":4498.38},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000903,"cp":4537.57},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000903,"cp":4531.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000903,"cp":4541.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000903,"cp":4468.42},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000903,"cp":4455.3},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000903,"cp":4495.88},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000903,"cp":4489.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000903,"cp":4556.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000903,"cp":4583.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000903,"cp":4527.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000903,"cp":4559.15},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000903,"cp":4512.27},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000903,"cp":4450.09},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000903,"cp":4431.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000903,"cp":4447.93},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000903,"cp":4376.05},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000903,"cp":4356.54},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000903,"cp":4459.91},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000903,"cp":4445.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000903,"cp":4379.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000903,"cp":4445.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000903,"cp":4465.29},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000903,"cp":4582.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000903,"cp":4496.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000903,"cp":4460.8},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000903,"cp":4394.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000903,"cp":4443.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000903,"cp":4413.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000903,"cp":4350.8},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000903,"cp":4352.26},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000903,"cp":4324.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000903,"cp":4316.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000903,"cp":4363.62},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000903,"cp":4332.59},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000903,"cp":4344.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000903,"cp":4326.99},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000903,"cp":4339.56},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000903,"cp":4244.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000903,"cp":4236.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000903,"cp":4278.17},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000903,"cp":4261.31},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000903,"cp":4154.54},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000903,"cp":4256.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000903,"cp":4270.96},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000903,"cp":4291.77},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000903,"cp":4264.38},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000903,"cp":4233.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000903,"cp":4157.87},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000903,"cp":4217.08},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000903,"cp":4231.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000903,"cp":4137.88},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000903,"cp":4039.14},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000903,"cp":4014.56},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3969.64},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000903,"cp":4001.54},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3970.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3954.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3947.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3919.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000903,"cp":3902.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3886.81},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3891.62},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3890.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3882.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000903,"cp":3859.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3844.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3871.18},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3949.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3951.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000903,"cp":3932.96},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3928.5},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3951.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3917.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3915.63},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000903,"cp":3873.13},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3840.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3810.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3787.47},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3800.08},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000903,"cp":3802.26},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3802.84},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3793.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3772},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3779.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000903,"cp":3748.03},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3770.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3760.82},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3733.15},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000903,"cp":3729.87},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3715.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000903,"cp":3734.11},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000903,"cp":3750.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000903,"cp":3709.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000903,"cp":3665.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000903,"cp":3656.35},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000903,"cp":3655.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000903,"cp":3683.2},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000903,"cp":3682.86},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000903,"cp":3683.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000903,"cp":3681.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000903,"cp":3703.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000903,"cp":3707.94},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000903,"cp":3678.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000903,"cp":3700.3},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000903,"cp":3697.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000903,"cp":3698.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000903,"cp":3690.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000903,"cp":3677.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000903,"cp":3668.4},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000903,"cp":3692.16},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000903,"cp":3675.06},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000903,"cp":3679.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000903,"cp":3704.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000903,"cp":3731.44},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000903,"cp":3762.37},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000903,"cp":3768.34},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.09},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000903,"cp":3725.5},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000903,"cp":3736.11},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000903,"cp":3753.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000903,"cp":3783.87},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000903,"cp":3740.93},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.34},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3694.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3697.15},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3675.94},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.14},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3617.51},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3621.39},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000903,"cp":3624.51},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000903,"cp":3628.53},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000903,"cp":3624.14},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000903,"cp":3625.52},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000903,"cp":3622},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000903,"cp":3625.69},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000903,"cp":3611.88},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000903,"cp":3611.99},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000903,"cp":3600.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000903,"cp":3601.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000903,"cp":3598.27},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000903,"cp":3576.84},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000903,"cp":3529.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000903,"cp":3500.92},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000903,"cp":3437.94},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000903,"cp":3690.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000903,"cp":3715.68},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000903,"cp":3725.52},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000903,"cp":3728.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000903,"cp":3756.09},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000903,"cp":3771.11},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000903,"cp":3757.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000903,"cp":3773.13},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000903,"cp":3776.48},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000903,"cp":3755.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000903,"cp":3819.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000903,"cp":3859.58},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000903,"cp":3845.82},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000903,"cp":3829.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000903,"cp":3841.43},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000903,"cp":3748.91},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000903,"cp":3763.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000903,"cp":3779.99},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000903,"cp":3770.14},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000903,"cp":3782.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000903,"cp":3795.38},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000903,"cp":3735.54},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000903,"cp":3720.06},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000903,"cp":3728.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000903,"cp":3727.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000903,"cp":3799.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000903,"cp":3788.95},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000903,"cp":3760.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000903,"cp":3802.47},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000903,"cp":3812.38},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000903,"cp":3749.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000903,"cp":3763.2},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000903,"cp":3736.25},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000903,"cp":3764.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000903,"cp":3762.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000903,"cp":3722.68},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000903,"cp":3737.32},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000903,"cp":3695.6},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000903,"cp":3715},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000903,"cp":3704.02},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000903,"cp":3653.43},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000903,"cp":3604.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000903,"cp":3615.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000903,"cp":3628.49},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000903,"cp":3601.04},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000903,"cp":3600.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000903,"cp":3639.14},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000903,"cp":3637.7},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000903,"cp":3613.48},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000903,"cp":3602.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000903,"cp":3607.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000903,"cp":3630.47},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000903,"cp":3545.89},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000903,"cp":3554},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000903,"cp":3593.18},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000903,"cp":3598.9},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000903,"cp":3605.55},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000903,"cp":3583.49},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000903,"cp":3589.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000903,"cp":3624.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000903,"cp":3724.97},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000903,"cp":3779.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000903,"cp":3761.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000903,"cp":3770.3},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000903,"cp":3769.05},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000903,"cp":3765.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000903,"cp":3718.63},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000903,"cp":3706.83},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000903,"cp":3729.63},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000903,"cp":3721},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000903,"cp":3697.87},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000903,"cp":3680.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000903,"cp":3694.41},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000903,"cp":3787.19},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000903,"cp":3751.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000903,"cp":3757.28},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000903,"cp":3729.75},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000903,"cp":3733.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000903,"cp":3679.17},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000903,"cp":3694.29},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000903,"cp":3710.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000903,"cp":3711.95},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000903,"cp":3682.05},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000903,"cp":3644.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000903,"cp":3678.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000903,"cp":3622.33},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000903,"cp":3630.08},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000903,"cp":3653.29},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.89},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000903,"cp":3768.81},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000903,"cp":3761.37},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000903,"cp":3738.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000903,"cp":3764.93},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000903,"cp":3830.99},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000903,"cp":3901.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000903,"cp":3874.43},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000903,"cp":3916.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000903,"cp":3890.19},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000903,"cp":3922.28},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000903,"cp":3827.29},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000903,"cp":3851.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000903,"cp":3763.56},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000903,"cp":3716.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000903,"cp":3709.31},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000903,"cp":3715.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000903,"cp":3746.81},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000903,"cp":3787.1},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000903,"cp":3784.02},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000903,"cp":3752.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000903,"cp":3799.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000903,"cp":3783.59},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000903,"cp":3764.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000903,"cp":3742.87},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000903,"cp":3611.21},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000903,"cp":3662.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000903,"cp":3699.12},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000903,"cp":3795.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000903,"cp":3725.7},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000903,"cp":3844.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000903,"cp":3792.28},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000903,"cp":4094.76},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000903,"cp":3861.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000903,"cp":3562.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000903,"cp":3406.7},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000903,"cp":3272.66},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000903,"cp":3223.26},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000903,"cp":3089.96},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000903,"cp":3083.55},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000903,"cp":3077.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000903,"cp":3058.44},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000903,"cp":3043.92},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000903,"cp":3054.25},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000903,"cp":3067.45},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000903,"cp":3065.66},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000903,"cp":3066.51},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000903,"cp":3103.78},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000903,"cp":3132.82},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000903,"cp":3131.14},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000903,"cp":3153.6},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000903,"cp":3139.09},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000903,"cp":3195.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000903,"cp":3144.96},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000903,"cp":3148.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000903,"cp":3167.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000903,"cp":3183.64},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000903,"cp":3185.86},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000903,"cp":3170.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000903,"cp":3172.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000903,"cp":3178.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000903,"cp":3195.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000903,"cp":3188.79},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000903,"cp":3183.79},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000903,"cp":3149.7},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000903,"cp":3176.63},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000903,"cp":3169.15},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000903,"cp":3174.6},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000903,"cp":3182.32},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000903,"cp":3180.19},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000903,"cp":3184.05},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000903,"cp":3188},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000903,"cp":3225.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000903,"cp":3260.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000903,"cp":3286.34},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000903,"cp":3215.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000903,"cp":3239.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000903,"cp":3267.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000903,"cp":3252.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000903,"cp":3272.11},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000903,"cp":3294.59},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000903,"cp":3371.39},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000903,"cp":3394.26},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000903,"cp":3379.18},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000903,"cp":3355.22},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000903,"cp":3353.79},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000903,"cp":3333.59},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000903,"cp":3338.34},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000903,"cp":3323.86},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000903,"cp":3285.53},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000903,"cp":3293.87},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000903,"cp":3258.36},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000903,"cp":3287.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000903,"cp":3299.68},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000903,"cp":3312.77},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000903,"cp":3312.23},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000903,"cp":3318.49},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000903,"cp":3309.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000903,"cp":3300.26},{"stockId":1000000000903,"date":"2024-06-25T16:00:00.000Z","cp":3324.23},{"stockId":1000000000903,"date":"2024-06-24T16:00:00.000Z","cp":3305.3},{"stockId":1000000000903,"date":"2024-06-23T16:00:00.000Z","cp":3320.83},{"stockId":1000000000903,"date":"2024-06-20T16:00:00.000Z","cp":3330.05},{"stockId":1000000000903,"date":"2024-06-19T16:00:00.000Z","cp":3340.24},{"stockId":1000000000903,"date":"2024-06-18T16:00:00.000Z","cp":3361.55},{"stockId":1000000000903,"date":"2024-06-17T16:00:00.000Z","cp":3378.14},{"stockId":1000000000903,"date":"2024-06-16T16:00:00.000Z","cp":3369.97},{"stockId":1000000000903,"date":"2024-06-13T16:00:00.000Z","cp":3373.87},{"stockId":1000000000903,"date":"2024-06-12T16:00:00.000Z","cp":3356.16},{"stockId":1000000000903,"date":"2024-06-11T16:00:00.000Z","cp":3378.43},{"stockId":1000000000903,"date":"2024-06-10T16:00:00.000Z","cp":3379.68},{"stockId":1000000000903,"date":"2024-06-06T16:00:00.000Z","cp":3411.14},{"stockId":1000000000903,"date":"2024-06-05T16:00:00.000Z","cp":3435.35},{"stockId":1000000000903,"date":"2024-06-04T16:00:00.000Z","cp":3430.99},{"stockId":1000000000903,"date":"2024-06-03T16:00:00.000Z","cp":3450.91},{"stockId":1000000000903,"date":"2024-06-02T16:00:00.000Z","cp":3420.93},{"stockId":1000000000903,"date":"2024-05-30T16:00:00.000Z","cp":3400.58},{"stockId":1000000000903,"date":"2024-05-29T16:00:00.000Z","cp":3421.53},{"stockId":1000000000903,"date":"2024-05-28T16:00:00.000Z","cp":3440.84},{"stockId":1000000000903,"date":"2024-05-27T16:00:00.000Z","cp":3429.47},{"stockId":1000000000903,"date":"2024-05-26T16:00:00.000Z","cp":3453.86},{"stockId":1000000000903,"date":"2024-05-23T16:00:00.000Z","cp":3424.63},{"stockId":1000000000903,"date":"2024-05-22T16:00:00.000Z","cp":3463.13},{"stockId":1000000000903,"date":"2024-05-21T16:00:00.000Z","cp":3504.34},{"stockId":1000000000903,"date":"2024-05-20T16:00:00.000Z","cp":3495.89},{"stockId":1000000000903,"date":"2024-05-19T16:00:00.000Z","cp":3515.86},{"stockId":1000000000903,"date":"2024-05-16T16:00:00.000Z","cp":3507.45},{"stockId":1000000000903,"date":"2024-05-15T16:00:00.000Z","cp":3468.09},{"stockId":1000000000903,"date":"2024-05-14T16:00:00.000Z","cp":3457.72},{"stockId":1000000000903,"date":"2024-05-13T16:00:00.000Z","cp":3485.47},{"stockId":1000000000903,"date":"2024-05-12T16:00:00.000Z","cp":3499.47},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000903,"cp":3504.45},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000903,"cp":3505.54},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000903,"cp":3469.81},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000903,"cp":3500.07},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000903,"cp":3497.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000903,"cp":3435.19},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000903,"cp":3460.45}],"bondIndexCandlestickList":[],"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3070,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":903,"name":"中证A100","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000903_Index_Methodology_cn.pdf","launchDate":"2006-05-28T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2025-01-08T23:14:06.090Z","description":"中证A100指数选取100只市值较大、流动性较好且具有行业代表性的上市公司证券作为指数样本，以反映核心龙头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/000903factsheet.pdf","hotSpot":"","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证A100指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700903,"memoNum":22,"constituentsMarkets":["a"],"pinyin":"zza100","deleteStatus":"success","hotSpots":[""],"calculationMethod":"grading_weighted"}}