window.pageData = {"fund":{"_id":3000000022494,"name":"国泰上证综合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":"022494","tickerId":22494,"shortName":"国泰上证综合ETF联接E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-11-10T16:00:00.000Z","pinyin":"gtszzhjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"indexId":1000000000001,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000001","tickerId":1,"name":"上证指数","rebalancingFrequency":"monthly"},"managers":[{"name":"朱碧莹","stockType":"fund_manager","stockCode":"j101019947","exchange":"fm","tickerId":260225241670}],"targetFunds":[{"shortName":"国泰上证综合ETF","stockType":"fund","stockCode":"510760","exchange":"sh","tickerId":510760}],"hotMetrics":{"fss":{"stockId":3000000022494,"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":1988,"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":3000000022494,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.6291105121293801,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.6086200903719152,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.45448066987350794,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.327725321888412,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.5522585522585522,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.6283381152063562},"fp":{"stockId":3000000022494,"type":"fp","f_p_r_d1":-0.0018782549304191543,"f_cagr_p_r_fs":0.1453159251217342,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":1,"f_p_r_m1":0.05947022799380175,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.18181818181818182,"f_p_r_fys":0.03690063547082589,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_m3":-0.0002088845564686137,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.3333333333333333,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_m6":0.049327681964337566,"f_p_r_y1":0.25691526610644133},"ff":{"stockId":3000000022494,"type":"ff","f_m_f":33902,"f_m_f_r":0.0015,"f_c_f":7329,"f_c_f_r":0.0005,"f_m_a_c_f":41231,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-10T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022494,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4359,"f_nv_cr":-0.0008350149606848323},"f_as":{"stockId":3000000022494,"type":"f_as","f_tas":27700105.167,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011320,"name":"国泰上证综合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","inceptionDate":"2021-01-21T16:00:00.000Z","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"011320","tickerId":11320,"shortName":"国泰上证综合ETF联接C","__csrcFundId":8681,"lastUpdated":"2026-04-24T17:08:29.072Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050010000,"currency":"CNY","status":"normal","setUpDate":"2021-01-21T16:00:00.000Z","setUpAssetScale":1274478,"setUpShares":1274478,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtszzhjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000000001},{"_id":3000000011319,"__csrcFundId":8681,"stockCode":"011319","shortName":"国泰上证综合ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11319,"masterFundFlag":1,"lastUpdated":"2026-04-24T17:11:50.769Z","status":"normal","inceptionDate":"2021-01-21T16:00:00.000Z","name":"国泰上证综合交易型开放式指数证券投资基金发起式联接基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰上证综合ETF联接","setUpDate":"2021-01-21T16:00:00.000Z","setUpAssetScale":10835859.11,"setUpShares":10835859.11,"pinyin":"gtszzhjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000001}],"bondHoldings":[{"_id":"69723b071987889646e70a36","date":"2025-12-30T16:00:00.000Z","fundId":3000000011319,"stockCode":"019766","stockName":"25国债01","holdings":5000,"marketCap":505577,"netValueRatio":0.0017,"lastUpdated":"2026-01-22T14:58:15.344Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4359},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4371},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4388},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4307},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4261},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4159},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4169},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4082},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4083},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3968},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3983},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3933},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4007},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3661},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.362},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3749},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3825},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3635},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3741},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3689},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3584},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3711},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3553},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.332},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3806},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3993},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4188},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4143},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4293},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4337},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4461},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4481},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4428},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4351},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.443},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4367},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4268},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4392},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4573},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4525},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4463},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4436},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4366},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4235},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.439},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.438},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4378},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4343},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4146},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4156},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4228},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4122},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3974},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4315},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4427},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4422},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4374},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4357},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4362},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4343},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4319},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4302},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.429},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4226},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4272},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4333},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4364},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4465},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4322},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4222},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4224},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4222},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.4045},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3848},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3846},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3845},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3841},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3833},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.377},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3688},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3698},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3625},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3556},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3536},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3376},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3519},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3566},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3515},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3584},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.361},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3662},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3599},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3454},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3456},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3524},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3558},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3486},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3435},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3386},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3416},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3307},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3285},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3592},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3629},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3628},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3734},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3794},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3923},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3836},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3835},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3886},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3806},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3838},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3716},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3691},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.375},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3694},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3798},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3864},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3808},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3828},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3684},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3598},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3572},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3566},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3311},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3564},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3552},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3378},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.346},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3471},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3592},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3437},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3393},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.329},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3375},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3387},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3284},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.333},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3312},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3353},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3477},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3443},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3437},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3472},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3485},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3277},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3241},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3318},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3282},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3117},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3281},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3426},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3462},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3427},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3303},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3522},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.358},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3397},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3245},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3224},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.309},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3103},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.3027},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2909},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2947},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2881},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2828},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2791},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.279},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.279},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2723},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2607},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2533},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2581},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.272},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2713},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2672},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2644},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2688},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2631},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2628},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2547},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2463},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2397},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2338},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.234},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2369},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2315},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2288},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2228},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2241},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2168},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2166},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2123},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2092},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2114},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2064},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1996},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2079},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.2088},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1972},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1841},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1751},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1742},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1834},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1829},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1854},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1804},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1883},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1867},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1799},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1839},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1791},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1777},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1755},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1709},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1655},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1705},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1608},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1607},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1623},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1634},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1741},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1751},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1722},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1674},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1673},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1712},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1776},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1666},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1656},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1573},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1607},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1567},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1478},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1362},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1391},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1396},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1416},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1424},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1413},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1429},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1402},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.135},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1345},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1335},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1309},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1291},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1204},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1162},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1057},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.093},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.079},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1586},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1608},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1599},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1552},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1619},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1692},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1672},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1676},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1671},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1664},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1806},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1869},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1886},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1864},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1847},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1646},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1702},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1731},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1691},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1713},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1722},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1568},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1482},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1457},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1477},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1717},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1703},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1578},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1672},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.167},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1552},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1549},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.145},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1555},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1518},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1461},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.15},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1422},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1446},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1381},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1285},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1161},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1225},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1224},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1139},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1082},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1172},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1183},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1177},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1152},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1132},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1162},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.0906},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.0938},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1071},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1121},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1118},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1034},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1058},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1221},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1505},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1678},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1649},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1642},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1628},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1617},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1499},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.157},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1568},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1595},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1528},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1605},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1616},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1849},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1746},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1718},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1648},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.165},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1539},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.151},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1544},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1487},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1386},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1291},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1331},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1184},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1187},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1194},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1511},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1507},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1433},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1367},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1396},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1519},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1709},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1646},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000022494,"lxr_nv_fc":1.1792}],"indexCandlestickList":[{"stockId":1000000000001,"date":"2026-04-23T16:00:00.000Z","cp":4079.9},{"stockId":1000000000001,"date":"2026-04-22T16:00:00.000Z","cp":4093.25},{"stockId":1000000000001,"date":"2026-04-21T16:00:00.000Z","cp":4106.26},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000001,"cp":4085.08},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000001,"cp":4082.13},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000001,"cp":4051.43},{"stockId":1000000000001,"date":"2026-04-15T16:00:00.000Z","cp":4055.55},{"stockId":1000000000001,"date":"2026-04-14T16:00:00.000Z","cp":4027.21},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000001,"cp":4026.63},{"stockId":1000000000001,"date":"2026-04-12T16:00:00.000Z","cp":3988.56},{"stockId":1000000000001,"date":"2026-04-09T16:00:00.000Z","cp":3986.22},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000001,"cp":3966.17},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000001,"cp":3995},{"stockId":1000000000001,"date":"2026-04-06T16:00:00.000Z","cp":3890.16},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000001,"cp":3880.1},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000001,"cp":3919.29},{"stockId":1000000000001,"date":"2026-03-31T16:00:00.000Z","cp":3948.55},{"stockId":1000000000001,"date":"2026-03-30T16:00:00.000Z","cp":3891.86},{"stockId":1000000000001,"date":"2026-03-29T16:00:00.000Z","cp":3923.29},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000001,"cp":3913.72},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000001,"cp":3889.08},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000001,"cp":3931.84},{"stockId":1000000000001,"date":"2026-03-23T16:00:00.000Z","cp":3881.28},{"stockId":1000000000001,"date":"2026-03-22T16:00:00.000Z","cp":3813.28},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000001,"cp":3957.05},{"stockId":1000000000001,"date":"2026-03-18T16:00:00.000Z","cp":4006.55},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000001,"cp":4062.98},{"stockId":1000000000001,"date":"2026-03-16T16:00:00.000Z","cp":4049.91},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000001,"cp":4084.79},{"stockId":1000000000001,"date":"2026-03-12T16:00:00.000Z","cp":4095.45},{"stockId":1000000000001,"date":"2026-03-11T16:00:00.000Z","cp":4129.1},{"stockId":1000000000001,"date":"2026-03-10T16:00:00.000Z","cp":4133.43},{"stockId":1000000000001,"date":"2026-03-09T16:00:00.000Z","cp":4123.14},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000001,"cp":4096.6},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000001,"cp":4124.19},{"stockId":1000000000001,"date":"2026-03-04T16:00:00.000Z","cp":4108.57},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000001,"cp":4082.47},{"stockId":1000000000001,"date":"2026-03-02T16:00:00.000Z","cp":4122.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000001,"cp":4182.59},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000001,"cp":4162.88},{"stockId":1000000000001,"date":"2026-02-25T16:00:00.000Z","cp":4146.63},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000001,"cp":4147.23},{"stockId":1000000000001,"date":"2026-02-23T16:00:00.000Z","cp":4117.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000001,"cp":4082.07},{"stockId":1000000000001,"date":"2026-02-11T16:00:00.000Z","cp":4134.02},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000001,"cp":4131.99},{"stockId":1000000000001,"date":"2026-02-09T16:00:00.000Z","cp":4128.37},{"stockId":1000000000001,"date":"2026-02-08T16:00:00.000Z","cp":4123.09},{"stockId":1000000000001,"date":"2026-02-05T16:00:00.000Z","cp":4065.58},{"stockId":1000000000001,"date":"2026-02-04T16:00:00.000Z","cp":4075.92},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000001,"cp":4102.2},{"stockId":1000000000001,"date":"2026-02-02T16:00:00.000Z","cp":4067.74},{"stockId":1000000000001,"date":"2026-02-01T16:00:00.000Z","cp":4015.75},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000001,"cp":4117.95},{"stockId":1000000000001,"date":"2026-01-28T16:00:00.000Z","cp":4157.98},{"stockId":1000000000001,"date":"2026-01-27T16:00:00.000Z","cp":4151.24},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000001,"cp":4139.9},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000001,"cp":4132.61},{"stockId":1000000000001,"date":"2026-01-22T16:00:00.000Z","cp":4136.16},{"stockId":1000000000001,"date":"2026-01-21T16:00:00.000Z","cp":4122.58},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000001,"cp":4116.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000001,"cp":4113.65},{"stockId":1000000000001,"date":"2026-01-18T16:00:00.000Z","cp":4114},{"stockId":1000000000001,"date":"2026-01-15T16:00:00.000Z","cp":4101.91},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000001,"cp":4112.6},{"stockId":1000000000001,"date":"2026-01-13T16:00:00.000Z","cp":4126.09},{"stockId":1000000000001,"date":"2026-01-12T16:00:00.000Z","cp":4138.76},{"stockId":1000000000001,"date":"2026-01-11T16:00:00.000Z","cp":4165.29},{"stockId":1000000000001,"date":"2026-01-08T16:00:00.000Z","cp":4120.43},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000001,"cp":4082.98},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000001,"cp":4085.77},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000001,"cp":4083.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000001,"cp":4023.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000001,"cp":3968.84},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000001,"cp":3965.12},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000001,"cp":3965.28},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000001,"cp":3963.68},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000001,"cp":3959.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000001,"cp":3940.95},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000001,"cp":3919.98},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000001,"cp":3917.36},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000001,"cp":3890.45},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000001,"cp":3876.37},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000001,"cp":3870.28},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000001,"cp":3824.81},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000001,"cp":3867.92},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000001,"cp":3889.35},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000001,"cp":3873.32},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000001,"cp":3900.5},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000001,"cp":3909.52},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000001,"cp":3924.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000001,"cp":3902.81},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000001,"cp":3875.79},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000001,"cp":3878},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000001,"cp":3897.71},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000001,"cp":3914.01},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000001,"cp":3888.6},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000001,"cp":3875.26},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000001,"cp":3864.18},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000001,"cp":3870.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000001,"cp":3836.77},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000001,"cp":3834.89},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000001,"cp":3931.05},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000001,"cp":3946.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000001,"cp":3939.81},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000001,"cp":3972.03},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000001,"cp":3990.49},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000001,"cp":4029.5},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000001,"cp":4000.14},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000001,"cp":4002.76},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000001,"cp":4018.6},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000001,"cp":3997.56},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000001,"cp":4007.76},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000001,"cp":3969.25},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000001,"cp":3960.19},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000001,"cp":3976.52},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000001,"cp":3954.79},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000001,"cp":3986.9},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000001,"cp":4016.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000001,"cp":3988.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000001,"cp":3996.94},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000001,"cp":3950.31},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000001,"cp":3922.41},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000001,"cp":3913.76},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000001,"cp":3916.33},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000001,"cp":3863.89},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000001,"cp":3839.76},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000001,"cp":3916.23},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000001,"cp":3912.21},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000001,"cp":3865.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000001,"cp":3889.5},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000001,"cp":3897.03},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000001,"cp":3933.97},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000001,"cp":3882.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000001,"cp":3862.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000001,"cp":3828.11},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000001,"cp":3853.3},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000001,"cp":3853.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000001,"cp":3821.83},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000001,"cp":3828.58},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000001,"cp":3820.09},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000001,"cp":3831.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000001,"cp":3876.34},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000001,"cp":3861.87},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000001,"cp":3860.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000001,"cp":3870.6},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000001,"cp":3875.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000001,"cp":3812.22},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000001,"cp":3807.29},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000001,"cp":3826.84},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000001,"cp":3812.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000001,"cp":3765.88},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000001,"cp":3813.56},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000001,"cp":3858.13},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000001,"cp":3875.53},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000001,"cp":3857.93},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000001,"cp":3843.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000001,"cp":3800.35},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000001,"cp":3868.38},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000001,"cp":3883.56},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000001,"cp":3825.76},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000001,"cp":3771.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000001,"cp":3766.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000001,"cp":3727.29},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000001,"cp":3728.03},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000001,"cp":3696.77},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000001,"cp":3666.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000001,"cp":3683.46},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000001,"cp":3665.92},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000001,"cp":3647.55},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000001,"cp":3635.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000001,"cp":3639.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000001,"cp":3633.99},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000001,"cp":3617.6},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000001,"cp":3583.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000001,"cp":3559.95},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000001,"cp":3573.21},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000001,"cp":3615.72},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000001,"cp":3609.71},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000001,"cp":3597.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000001,"cp":3593.66},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000001,"cp":3605.73},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000001,"cp":3582.3},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000001,"cp":3581.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000001,"cp":3559.79},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000001,"cp":3534.48},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000001,"cp":3516.83},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000001,"cp":3503.78},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000001,"cp":3505},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000001,"cp":3519.65},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000001,"cp":3510.18},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000001,"cp":3509.68},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000001,"cp":3493.05},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000001,"cp":3497.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000001,"cp":3473.13},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000001,"cp":3472.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000001,"cp":3461.15},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000001,"cp":3454.79},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000001,"cp":3457.75},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000001,"cp":3444.43},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000001,"cp":3424.23},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000001,"cp":3448.45},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000001,"cp":3455.97},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000001,"cp":3420.57},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000001,"cp":3381.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000001,"cp":3359.9},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000001,"cp":3362.11},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000001,"cp":3388.81},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000001,"cp":3387.4},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000001,"cp":3388.73},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000001,"cp":3377},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000001,"cp":3402.66},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000001,"cp":3402.32},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000001,"cp":3384.82},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000001,"cp":3399.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000001,"cp":3385.36},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000001,"cp":3384.1},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000001,"cp":3376.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000001,"cp":3361.98},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000001,"cp":3347.49},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000001,"cp":3363.45},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000001,"cp":3339.93},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000001,"cp":3340.69},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000001,"cp":3346.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000001,"cp":3348.37},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000001,"cp":3380.19},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000001,"cp":3387.57},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000001,"cp":3380.48},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000001,"cp":3367.58},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000001,"cp":3367.46},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000001,"cp":3380.82},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000001,"cp":3403.95},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000001,"cp":3374.87},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000001,"cp":3369.24},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000001,"cp":3342},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000001,"cp":3352},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000001,"cp":3342.67},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000001,"cp":3316.11},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000001,"cp":3279.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000001,"cp":3286.65},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000001,"cp":3288.41},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000001,"cp":3295.06},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000001,"cp":3297.29},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000001,"cp":3296.36},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000001,"cp":3299.76},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000001,"cp":3291.43},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000001,"cp":3276.73},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000001,"cp":3280.34},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000001,"cp":3276},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000001,"cp":3267.66},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000001,"cp":3262.81},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000001,"cp":3238.23},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000001,"cp":3223.64},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000001,"cp":3186.81},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000001,"cp":3145.55},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000001,"cp":3096.58},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000001,"cp":3342.01},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000001,"cp":3350.13},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000001,"cp":3348.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000001,"cp":3335.75},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000001,"cp":3351.31},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000001,"cp":3373.75},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000001,"cp":3368.7},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000001,"cp":3369.98},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000001,"cp":3370.03},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000001,"cp":3364.83},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000001,"cp":3408.95},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000001,"cp":3426.43},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000001,"cp":3429.76},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000001,"cp":3426.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000001,"cp":3419.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000001,"cp":3358.73},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000001,"cp":3371.92},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000001,"cp":3379.83},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000001,"cp":3366.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000001,"cp":3372.55},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000001,"cp":3381.1},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000001,"cp":3341.96},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000001,"cp":3324.21},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000001,"cp":3316.93},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000001,"cp":3320.9},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000001,"cp":3388.06},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000001,"cp":3380.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000001,"cp":3346.04},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000001,"cp":3373.03},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000001,"cp":3379.11},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000001,"cp":3350.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000001,"cp":3351.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000001,"cp":3324.49},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000001,"cp":3355.83},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000001,"cp":3346.72},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000001,"cp":3332.48},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000001,"cp":3346.39},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000001,"cp":3318.06},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000001,"cp":3322.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000001,"cp":3303.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000001,"cp":3270.66},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000001,"cp":3229.49},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000001,"cp":3250.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000001,"cp":3252.63},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000001,"cp":3230.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000001,"cp":3213.62},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000001,"cp":3242.62},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000001,"cp":3244.38},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000001,"cp":3241.82},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000001,"cp":3236.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000001,"cp":3227.12},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000001,"cp":3240.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000001,"cp":3160.76},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000001,"cp":3168.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000001,"cp":3211.39},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000001,"cp":3230.17},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000001,"cp":3229.64},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000001,"cp":3206.92},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000001,"cp":3211.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000001,"cp":3262.56},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000001,"cp":3351.76},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000001,"cp":3407.33},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000001,"cp":3400.14},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000001,"cp":3398.08},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000001,"cp":3393.35},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000001,"cp":3393.53},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000001,"cp":3351.26},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000001,"cp":3368.07},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000001,"cp":3370.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000001,"cp":3382.21},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000001,"cp":3361.49},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000001,"cp":3386.33},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000001,"cp":3391.88},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000001,"cp":3461.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000001,"cp":3432.49},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000001,"cp":3422.66},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000001,"cp":3402.53},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000001,"cp":3404.08},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000001,"cp":3368.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000001,"cp":3364.65},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000001,"cp":3378.81},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000001,"cp":3363.98},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000001,"cp":3326.46},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000001,"cp":3295.7},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000001,"cp":3309.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000001,"cp":3259.76},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000001,"cp":3263.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000001,"cp":3267.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000001,"cp":3370.4},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000001,"cp":3367.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000001,"cp":3346.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000001,"cp":3323.85},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000001,"cp":3330.73},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000001,"cp":3379.84},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000001,"cp":3439.28},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000001,"cp":3421.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000001,"cp":3470.07},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000001,"cp":3452.3},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000001,"cp":3470.66},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000001,"cp":3383.81},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000001,"cp":3386.99},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000001,"cp":3310.21},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000001,"cp":3272.01},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000001,"cp":3279.82},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000001,"cp":3266.24},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000001,"cp":3286.41},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000001,"cp":3322.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000001,"cp":3299.7},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000001,"cp":3280.26},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000001,"cp":3302.8},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000001,"cp":3285.87},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000001,"cp":3268.11},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000001,"cp":3261.56},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000001,"cp":3169.38},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000001,"cp":3202.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000001,"cp":3201.29},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000001,"cp":3284.32},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000001,"cp":3217.74},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000001,"cp":3301.93},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000001,"cp":3258.86},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000001,"cp":3489.78},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000001,"cp":3336.5},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000001,"cp":3087.53},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000001,"cp":3000.95},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000001,"cp":2896.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000001,"cp":2863.13},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000001,"cp":2748.92},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000001,"cp":2736.81},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000001,"cp":2736.02},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000001,"cp":2717.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000001,"cp":2704.09},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000001,"cp":2717.12},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000001,"cp":2721.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000001,"cp":2744.19},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000001,"cp":2736.49},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000001,"cp":2765.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000001,"cp":2788.31},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000001,"cp":2784.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000001,"cp":2802.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000001,"cp":2811.04},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000001,"cp":2842.21},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000001,"cp":2823.11},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000001,"cp":2837.43},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000001,"cp":2848.73},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000001,"cp":2855.52},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000001,"cp":2854.37},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000001,"cp":2848.77},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000001,"cp":2856.58},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000001,"cp":2866.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000001,"cp":2893.67},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000001,"cp":2879.43},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000001,"cp":2877.36},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000001,"cp":2850.65},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000001,"cp":2867.95},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000001,"cp":2858.2},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000001,"cp":2862.19},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000001,"cp":2869.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000001,"cp":2869.83},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000001,"cp":2867.28},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000001,"cp":2860.7},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000001,"cp":2905.34},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000001,"cp":2932.39},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000001,"cp":2938.75},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000001,"cp":2879.3},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000001,"cp":2891.85},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000001,"cp":2890.9},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000001,"cp":2886.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000001,"cp":2901.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000001,"cp":2915.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000001,"cp":2964.22},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000001,"cp":2982.31},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000001,"cp":2977.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000001,"cp":2962.85},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000001,"cp":2976.3},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000001,"cp":2974.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000001,"cp":2971.3},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000001,"cp":2970.39},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000001,"cp":2939.36},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000001,"cp":2959.37},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000001,"cp":2922.45},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000001,"cp":2949.93},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000001,"cp":2957.57},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000001,"cp":2982.38},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000001,"cp":2997.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000001,"cp":2994.73},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000001,"cp":2967.4},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000001,"cp":2945.85},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000001,"cp":2972.53},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000001,"cp":2950},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000001,"cp":2963.1},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000001,"cp":2998.14},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000001,"cp":3005.44},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000001,"cp":3018.05},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000001,"cp":3030.25},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000001,"cp":3015.89},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000001,"cp":3032.63},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000001,"cp":3028.92},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000001,"cp":3037.47},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000001,"cp":3028.05},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000001,"cp":3051.28},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000001,"cp":3048.79},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000001,"cp":3065.4},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000001,"cp":3091.2},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000001,"cp":3078.49},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000001,"cp":3086.81},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000001,"cp":3091.68},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000001,"cp":3111.02},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000001,"cp":3109.57},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000001,"cp":3124.04},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000001,"cp":3088.87},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000001,"cp":3116.39},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000001,"cp":3158.54},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000001,"cp":3157.97},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000001,"cp":3171.15},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000001,"cp":3154.03},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000001,"cp":3122.4},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000001,"cp":3119.9},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000001,"cp":3145.77},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000001,"cp":3148.02},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000001,"cp":3154.55},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000001,"cp":3154.32},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000001,"cp":3128.48},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000001,"cp":3147.74},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000001,"cp":3140.72},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000001,"cp":3104.82},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000001,"cp":3113.04}],"bondIndexCandlestickList":[],"index":{"_id":1000000000001,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000001","csiCode":"000001","tickerId":1,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"上证指数","followedNum":1339,"lastUpdated":"2024-12-25T06:54:16.698Z","basicDate":"1990-12-18T16:00:00.000Z","basicIndex":100,"description":"上证综合指数由在上海证券交易所上市的符合条件的股票与存托凭证组成样本，反映上海证券交易所上市公司的整体表现。","fullName":"上证综合指数","launchDate":"1991-07-14T15:00:00.000Z","rebalancingFrequency":"monthly","hotSpot":"","series":"composite","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000001factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000001_Index_Methodology_cn.pdf","totalReturnIndexId":1000000000888,"pinyin":"szzs","memoNum":23,"hotSpots":[""]}}