window.pageData = {"fund":{"_id":3000000022926,"name":"华宝中证A100交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022926","tickerId":22926,"shortName":"华宝中证A100ETF联接Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"hbzza100jyxkfszszqtzjjljjj","followedNum":6,"indexId":1000000000903,"index":{"stockCode":"000903","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":903,"name":"中证A100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"陈建华","stockType":"fund_manager","stockCode":"db20097222","exchange":"fm","tickerId":31008120140}],"targetFunds":[{"shortName":"华宝中证A100ETF(562000)","stockType":"fund","stockCode":"562000","exchange":"sh","tickerId":562000}],"hotMetrics":{"fss":{"stockId":3000000022926,"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":590,"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":3000000022926,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.29209370424597364,"f_p_r_m1_ssc":1476,"f_p_r_m1_ssrp":0.26440677966101694,"f_cagr_p_r_fs_ssc":1483,"f_cagr_p_r_fs_ssrp":0.09379217273954116,"f_p_r_m3_ssc":1417,"f_p_r_m3_ssrp":0.16454802259887005,"f_p_r_m6_ssc":1306,"f_p_r_m6_ssrp":0.2482758620689655,"f_p_r_y1_ssc":1133,"f_p_r_y1_ssrp":0.26501766784452296},"fp":{"stockId":3000000022926,"type":"fp","f_p_r_d1":-0.003312754103297677,"f_cagr_p_r_fs":0.21074427552448038,"f_p_r_fys":0.07445604326499766,"f_cagr_p_r_fs_sic":45,"f_cagr_p_r_fs_sirp":0.75,"f_p_r_fys_sic":44,"f_p_r_fys_sirp":0.627906976744186,"f_p_r_m1":0.025939714182778406,"f_p_r_m1_sic":45,"f_p_r_m1_sirp":0.7045454545454546,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_m3":0.05671346403611799,"f_p_r_m6":0.11907257008121541,"f_p_r_y1":0.29204476709013893},"ff":{"stockId":3000000022926,"type":"ff","f_m_f":62173,"f_m_f_r":0.005,"f_c_f":12434,"f_c_f_r":0.001,"f_m_a_c_f":74607,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022926,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.7086,"f_nv_cr":0.012203791469194147},"f_as":{"stockId":3000000022926,"type":"f_as","f_tas":4064014.617,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000240014,"stockCode":"240014","stockType":"fund","areaCode":"cn","followedNum":117,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-08-25T16:00:00.000Z","setUpScale":2008470000,"blackenedNum":0,"market":"a","tickerId":240014,"custody":"中国建设银行股份有限公司","name":"华宝中证A100交易型开放式指数证券投资基金联接基金","shortName":"华宝中证A100ETF联接(240014)","fundSecondLevel":"fof","lastUpdated":"2026-05-22T17:15:29.762Z","__csrcFundId":2863,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-09-28T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝中证A100ETF联接","pinyin":"hbzza100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000903},{"_id":3000000007405,"stockCode":"007405","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-08-25T16:00:00.000Z","setUpScale":2008470000,"market":"a","tickerId":7405,"custody":"中国建设银行股份有限公司","name":"华宝中证A100交易型开放式指数证券投资基金联接基金","shortName":"华宝中证A100ETF联接C","fundSecondLevel":"fof","lastUpdated":"2026-05-22T17:12:25.682Z","__csrcFundId":2863,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-05-09T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzza100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000903}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7086},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.688},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7114},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7082},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7026},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7121},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7294},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7614},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7461},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7461},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7121},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7262},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.7217},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6892},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6839},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6615},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6679},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.668},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6614},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6654},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6582},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6504},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.641},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6494},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6303},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6331},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6127},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6069},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5821},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5893},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5361},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5343},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5477},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5661},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5405},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5566},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.563},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5513},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.572},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5505},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5344},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5805},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5866},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6157},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6098},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6185},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6167},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6211},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6308},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6191},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5994},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6134},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6099},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5948},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6104},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6408},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6324},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.639},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6462},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6332},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6169},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6379},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.633},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6356},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6326},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6065},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6144},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6252},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6129},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5931},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.635},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6506},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6412},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6332},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6325},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6302},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6366},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6392},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6346},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6425},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6408},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6456},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6375},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6411},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6512},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6445},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6377},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6485},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6511},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6261},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5902},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5996},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.593},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6027},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5953},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5949},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.592},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5859},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5708},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5641},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5746},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5465},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5659},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5777},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.568},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5803},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5824},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5908},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5803},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.565},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5555},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5629},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5711},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5535},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5496},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5545},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5414},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5266},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5268},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5625},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5728},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5646},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5746},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5841},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6095},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5849},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5854},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5987},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5967},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6002},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5756},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5713},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5848},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5827},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6059},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6149},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5968},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6067},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5907},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5678},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5615},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.567},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.543},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5364},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5701},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5647},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5428},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5656},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5756},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.6168},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.588},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5753},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5536},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5698},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5589},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5382},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5385},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5291},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5266},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5421},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5315},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5353},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5297},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5336},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5015},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4986},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5129},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5074},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4717},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5063},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5115},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5188},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.509},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4982},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4733},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4931},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.5002},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.469},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4353},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4272},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4119},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4229},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4123},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4069},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4045},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3948},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3887},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3835},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3852},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3847},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.382},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3745},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3692},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3785},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4047},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4057},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3989},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3973},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.4042},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3932},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3923},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3783},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3674},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3561},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3474},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3516},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3518},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3514},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3455},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3382},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3407},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3297},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3364},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3333},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3249},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.324},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3228},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3163},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3217},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3256},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3113},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2963},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2932},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2907},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2996},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2998},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.299},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3053},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3053},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2949},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.302},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3011},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3013},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2987},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2942},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2915},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2993},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2934},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.295},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3032},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3123},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3224},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3245},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3177},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3132},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3189},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3285},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3144},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3132},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.299},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2999},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2929},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2855},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2736},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2747},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2756},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.277},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2756},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2761},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2748},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2748},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2702},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2702},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2702},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2663},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2667},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2657},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2584},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2425},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.233},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2124},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2964},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3047},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3079},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3091},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3182},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3231},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3187},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3238},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.325},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3182},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3395},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3528},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3482},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3429},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.347},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3161},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3212},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3268},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3238},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3282},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3325},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3126},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3076},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3105},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3106},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3346},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3313},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.322},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3358},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.339},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3178},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3224},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3133},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3228},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3221},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.309},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3141},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3003},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3067},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3029},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2862},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2699},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2733},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.278},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2682},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2682},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2807},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2802},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2722},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2684},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2705},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2781},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.25},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2529},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2657},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2676},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2699},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2618},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2638},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2756},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3088},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3269},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3206},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3237},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3232},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3221},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3066},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3028},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3084},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.3056},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2979},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2922},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022926,"lxr_nv_fc":1.2969}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000903,"cp":4771.37},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000903,"cp":4714.85},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000903,"cp":4781.4},{"stockId":1000000000903,"date":"2026-05-18T16:00:00.000Z","cp":4772.24},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000903,"cp":4757.6},{"stockId":1000000000903,"date":"2026-05-14T16:00:00.000Z","cp":4789.84},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000903,"cp":4842.82},{"stockId":1000000000903,"date":"2026-05-12T16:00:00.000Z","cp":4935.19},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000903,"cp":4893.62},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000903,"cp":4894.09},{"stockId":1000000000903,"date":"2026-05-07T16:00:00.000Z","cp":4797.9},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000903,"cp":4839.15},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000903,"cp":4828.29},{"stockId":1000000000903,"date":"2026-04-29T16:00:00.000Z","cp":4737.12},{"stockId":1000000000903,"date":"2026-04-28T16:00:00.000Z","cp":4726.29},{"stockId":1000000000903,"date":"2026-04-27T16:00:00.000Z","cp":4658.67},{"stockId":1000000000903,"date":"2026-04-26T16:00:00.000Z","cp":4677.06},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000903,"stockCode":"000903","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":3071,"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"}}