window.pageData = {"fund":{"_id":3000000023229,"name":"易方达上证180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":"023229","tickerId":23229,"shortName":"易方达上证180ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-02-06T16:00:00.000Z","pinyin":"yfdsz180jyxkfszszqtzjjljjj","indexId":1000000000010,"index":{"stockCode":"000010","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":10,"name":"上证180","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李博扬","stockType":"fund_manager","stockCode":"j101019630","exchange":"fm","tickerId":120225249500}],"targetFunds":[{"shortName":"易方达上证180ETF(530180)","stockType":"fund","stockCode":"530180","exchange":"sh","tickerId":530180}],"hotMetrics":{"fss":{"stockId":3000000023229,"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":1175,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000023229,"type":"fpr","f_p_r_m1_ssc":1454,"f_p_r_m1_ssrp":0.4363386097728837,"f_cagr_p_r_fs_ssc":1443,"f_cagr_p_r_fs_ssrp":0.14147018030513175,"f_p_r_m3_ssc":1393,"f_p_r_m3_ssrp":0.5014367816091954,"f_p_r_m6_ssc":1296,"f_p_r_m6_ssrp":0.7266409266409266,"f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.5490483162518301,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.3703374777975133},"fp":{"stockId":3000000023229,"type":"fp","f_p_r_d1":-0.0032790143084259205,"f_cagr_p_r_fs":0.17492851417406885,"f_cagr_p_r_fs_sic":30,"f_cagr_p_r_fs_sirp":0.5517241379310345,"f_p_r_m1":0.0449073678818408,"f_p_r_m1_sic":29,"f_p_r_m1_sirp":0.6785714285714286,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_m3":0.016275014531263343,"f_p_r_m6":0.01661267547138423,"f_p_r_fys":0.032914169972149354,"f_p_r_y1":0.2295559574040591},"ff":{"stockId":3000000023229,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-11T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000023229,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2239,"f_nv_cr":-0.005040240630842963},"f_as":{"stockId":3000000023229,"type":"f_as","f_tas":18967399.5875,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023228,"__csrcFundId":14698,"stockCode":"023228","masterFundShortName":"易方达上证180ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23228,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达上证180ETF联接(023228)","lastUpdated":"2026-05-08T17:15:14.672Z","name":"易方达上证180交易型开放式指数证券投资基金联接基金","pinyin":"yfdsz180jyxkfszszqtzjjljjj","setUpAssetScale":147819998.98,"setUpDate":"2025-02-05T16:00:00.000Z","setUpShares":147819998.98,"inceptionDate":"2025-02-06T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000010}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":600519,"holdings":100,"marketCap":137718,"netValueRatio":0.0027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":688041,"holdings":200,"marketCap":44882,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":688981,"holdings":300,"marketCap":36849,"netValueRatio":0.0007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":601899,"holdings":1000,"marketCap":34470,"netValueRatio":0.0007,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":601318,"holdings":400,"marketCap":27360,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":688271,"holdings":200,"marketCap":25100,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1719765305282378,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":600276,"holdings":400,"marketCap":23828,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":688008,"holdings":200,"marketCap":23560,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":603986,"holdings":100,"marketCap":21425,"netValueRatio":0.0004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00445382090951707,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000023228,"stockId":601138,"holdings":300,"marketCap":18615,"netValueRatio":0.0004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.059990910468111225,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2239},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2301},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2261},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2063},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2044},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1967},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1939},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1914},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1909},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1927},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1894},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1872},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1787},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1861},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1803},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1806},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1702},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1703},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1624},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1713},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1379},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1366},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1465},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1577},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1375},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1442},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1458},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1402},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1559},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.142},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1249},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1613},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.174},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1959},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1944},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2009},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2054},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2128},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2165},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2134},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2036},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2155},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.213},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2043},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2173},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2378},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2319},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2304},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2322},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.226},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2158},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2319},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2295},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2274},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2218},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2043},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2097},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2163},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2049},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1893},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2205},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2404},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2319},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2245},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2245},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2222},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2258},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2282},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2253},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2247},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2214},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2245},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.225},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2318},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2368},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2304},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2243},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2283},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2286},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2074},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1849},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1869},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1849},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1892},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1849},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1822},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1782},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1771},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1685},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1628},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1635},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1486},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1617},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1683},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1612},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1684},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1708},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1776},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1724},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1635},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1604},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1642},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1711},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.159},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1565},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1559},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1536},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1469},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1475},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1736},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1791},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1739},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1816},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.19},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2073},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.195},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1969},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2072},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2039},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2064},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1884},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1871},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1943},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1928},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2093},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.217},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2042},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2117},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1961},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1837},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1803},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1847},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1701},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1681},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1916},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1906},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1751},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.188},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1894},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.2099},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.19},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.178},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1639},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1719},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1657},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1568},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1608},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.154},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1543},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1661},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1612},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1629},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1636},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.164},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1457},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.143},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.15},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1471},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1291},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.154},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1632},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1668},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1584},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1511},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1324},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1486},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.156},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1313},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.107},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.1016},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0872},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0939},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0889},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0837},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.082},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0771},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0719},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0721},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0734},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0725},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0701},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0623},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.058},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0658},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0829},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0806},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0758},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0732},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0776},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0695},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0687},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0588},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0518},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0435},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0379},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0396},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0412},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0386},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.036},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0326},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0358},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0281},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.029},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0247},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0225},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0212},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0199},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0149},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0208},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0225},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0104},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0008},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9977},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9956},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.003},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0029},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0049},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.003},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0073},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0064},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9993},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0031},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0004},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9996},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9981},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9954},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9927},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9962},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9905},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9919},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9971},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0006},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0078},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0075},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0035},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9998},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0024},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0067},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0137},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0025},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0012},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9934},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9954},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9941},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9872},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9784},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.98},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.98},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9801},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9799},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9807},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9827},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9824},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9794},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9819},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9819},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9737},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9747},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9717},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9701},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9621},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9472},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9285},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9878},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9902},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9924},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9899},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9965},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0011},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.998},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0006},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0012},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9963},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.01},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0171},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0186},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0168},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0188},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9979},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0014},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0055},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0031},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0064},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0086},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9943},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9896},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9888},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.99},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0078},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0074},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9984},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0087},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.011},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9981},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0014},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":0.9978},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0019},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0014},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0001},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0004},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0002},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000023229,"lxr_nv_fc":1.0001}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000010,"cp":10301.52},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000010,"cp":10358.95},{"stockId":1000000000010,"date":"2026-05-05T16:00:00.000Z","cp":10324.36},{"stockId":1000000000010,"date":"2026-04-29T16:00:00.000Z","cp":10150.2},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000010,"cp":10133.8},{"stockId":1000000000010,"date":"2026-04-27T16:00:00.000Z","cp":10067.65},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000010,"cp":10041.22},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000010,"cp":10019.7},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000010,"cp":10029.74},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000010,"cp":10042.46},{"stockId":1000000000010,"date":"2026-04-20T16:00:00.000Z","cp":10013.8},{"stockId":1000000000010,"date":"2026-04-19T16:00:00.000Z","cp":10003.43},{"stockId":1000000000010,"date":"2026-04-16T16:00:00.000Z","cp":9928.11},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000010,"cp":9994.64},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000010,"cp":9944.72},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000010,"cp":9949.32},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000010,"cp":9857.4},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000010,"cp":9857.76},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000010,"cp":9791.71},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000010,"cp":9869.39},{"stockId":1000000000010,"date":"2026-04-06T16:00:00.000Z","cp":9579.68},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000010,"cp":9566.81},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000010,"cp":9656.02},{"stockId":1000000000010,"date":"2026-03-31T16:00:00.000Z","cp":9754.25},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000010,"cp":9574.26},{"stockId":1000000000010,"date":"2026-03-29T16:00:00.000Z","cp":9635.9},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000010,"cp":9648.44},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000010,"cp":9600.35},{"stockId":1000000000010,"date":"2026-03-24T16:00:00.000Z","cp":9739.36},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000010,"cp":9616.24},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000010,"cp":9465.53},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000010,"cp":9784.51},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000010,"cp":9898.81},{"stockId":1000000000010,"date":"2026-03-17T16:00:00.000Z","cp":10091.31},{"stockId":1000000000010,"date":"2026-03-16T16:00:00.000Z","cp":10076.67},{"stockId":1000000000010,"date":"2026-03-15T16:00:00.000Z","cp":10134.15},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000010,"cp":10178.24},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000010,"cp":10244.21},{"stockId":1000000000010,"date":"2026-03-10T16:00:00.000Z","cp":10275.21},{"stockId":1000000000010,"date":"2026-03-09T16:00:00.000Z","cp":10246.32},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000010,"cp":10159.76},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000010,"cp":10264.5},{"stockId":1000000000010,"date":"2026-03-04T16:00:00.000Z","cp":10244.1},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000010,"cp":10166.58},{"stockId":1000000000010,"date":"2026-03-02T16:00:00.000Z","cp":10277.74},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000010,"cp":10457.08},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000010,"cp":10403.04},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000010,"cp":10389},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000010,"cp":10405.99},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000010,"cp":10351.63},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000010,"cp":10257.93},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000010,"cp":10399.66},{"stockId":1000000000010,"date":"2026-02-10T16:00:00.000Z","cp":10379.33},{"stockId":1000000000010,"date":"2026-02-09T16:00:00.000Z","cp":10360.13},{"stockId":1000000000010,"date":"2026-02-08T16:00:00.000Z","cp":10333.36},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000010,"cp":10177.37},{"stockId":1000000000010,"date":"2026-02-04T16:00:00.000Z","cp":10228.98},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000010,"cp":10295.06},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000010,"cp":10191.78},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000010,"cp":10051.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000010,"cp":10327.21},{"stockId":1000000000010,"date":"2026-01-28T16:00:00.000Z","cp":10505.21},{"stockId":1000000000010,"date":"2026-01-27T16:00:00.000Z","cp":10425.93},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000010,"cp":10361.98},{"stockId":1000000000010,"date":"2026-01-25T16:00:00.000Z","cp":10361.23},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000010,"cp":10338.46},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000010,"cp":10370.86},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000010,"cp":10390.77},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000010,"cp":10366.69},{"stockId":1000000000010,"date":"2026-01-18T16:00:00.000Z","cp":10357.93},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000010,"cp":10327.1},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000010,"cp":10361.73},{"stockId":1000000000010,"date":"2026-01-13T16:00:00.000Z","cp":10364.88},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000010,"cp":10429.17},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000010,"cp":10472.76},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000010,"cp":10415.32},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000010,"cp":10362.03},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000010,"cp":10400.93},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000010,"cp":10405.94},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000010,"cp":10215.73},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000010,"cp":10015.86},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000010,"cp":10031.83},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000010,"cp":10018.94},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000010,"cp":10057.52},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000010,"cp":10019.01},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000010,"cp":9995.91},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000010,"cp":9966.49},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000010,"cp":9959.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000010,"cp":9882.86},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000010,"cp":9847},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000010,"cp":9850.6},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000010,"cp":9720.16},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000010,"cp":9839.87},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000010,"cp":9901.24},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000010,"cp":9838.45},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000010,"cp":9907.73},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000010,"cp":9922.47},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000010,"cp":9982.52},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000010,"cp":9934.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000010,"cp":9862.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000010,"cp":9833.61},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000010,"cp":9866.76},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000010,"cp":9928.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000010,"cp":9822.01},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000010,"cp":9799.32},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000010,"cp":9794.26},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000010,"cp":9773.25},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000010,"cp":9713.47},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000010,"cp":9717.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000010,"cp":9951.25},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000010,"cp":10000.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000010,"cp":9956},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000010,"cp":10024.47},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000010,"cp":10094.67},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000010,"cp":10251.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000010,"cp":10140.13},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000010,"cp":10155.92},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000010,"cp":10248.78},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000010,"cp":10219.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000010,"cp":10242.04},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000010,"cp":10082.85},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000010,"cp":10076.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000010,"cp":10142.18},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000010,"cp":10127.33},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000010,"cp":10276.25},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000010,"cp":10348.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000010,"cp":10233.71},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000010,"cp":10317.48},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000010,"cp":10178.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000010,"cp":10080.4},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000010,"cp":10050.74},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000010,"cp":10087.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000010,"cp":9956.06},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000010,"cp":9938.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000010,"cp":10153.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000010,"cp":10147.18},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000010,"cp":10007.65},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000010,"cp":10120.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000010,"cp":10133.16},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000010,"cp":10318.85},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000010,"cp":10136.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000010,"cp":10032.07},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000010,"cp":9907.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000010,"cp":9979.56},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000010,"cp":9928.39},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000010,"cp":9850.25},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000010,"cp":9887.88},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000010,"cp":9820.44},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000010,"cp":9823.32},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000010,"cp":9930.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000010,"cp":9885.98},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000010,"cp":9903.85},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000010,"cp":9905.95},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000010,"cp":9919.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000010,"cp":9744.99},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000010,"cp":9719.99},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000010,"cp":9781.94},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000010,"cp":9756.17},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000010,"cp":9597.93},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000010,"cp":9822.14},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000010,"cp":9903.19},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000010,"cp":9936.39},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000010,"cp":9857.33},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000010,"cp":9792.03},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000010,"cp":9622},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000010,"cp":9769.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000010,"cp":9841.25},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000010,"cp":9615.98},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000010,"cp":9392.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000010,"cp":9344.06},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000010,"cp":9215.8},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000010,"cp":9278.01},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000010,"cp":9235.48},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000010,"cp":9189.73},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000010,"cp":9178},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000010,"cp":9133.62},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000010,"cp":9086.88},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000010,"cp":9088.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000010,"cp":9102.33},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000010,"cp":9093.78},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000010,"cp":9071.64},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000010,"cp":9002.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000010,"cp":8962.54},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000010,"cp":9031.72},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000010,"cp":9186.8},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000010,"cp":9164.73},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000010,"cp":9120.87},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000010,"cp":9098.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000010,"cp":9141.44},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000010,"cp":9066.75},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000010,"cp":9062.65},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000010,"cp":8975.73},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000010,"cp":8913.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000010,"cp":8848.52},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000010,"cp":8805.57},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000010,"cp":8824.95},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000010,"cp":8841.95},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000010,"cp":8820.71},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000010,"cp":8811.38},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000010,"cp":8785.66},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000010,"cp":8815.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000010,"cp":8751.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000010,"cp":8763.88},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000010,"cp":8725.36},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000010,"cp":8706.33},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000010,"cp":8693.61},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000010,"cp":8682.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000010,"cp":8644.42},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000010,"cp":8704.98},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000010,"cp":8729.56},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000010,"cp":8629.7},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000010,"cp":8542.24},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000010,"cp":8515.26},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000010,"cp":8506.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000010,"cp":8573.46},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000010,"cp":8574.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000010,"cp":8592.5},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000010,"cp":8575.56},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000010,"cp":8616.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000010,"cp":8610.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000010,"cp":8562.24},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000010,"cp":8596.78},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000010,"cp":8572.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000010,"cp":8572.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000010,"cp":8558.88},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000010,"cp":8535.44},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000010,"cp":8511.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000010,"cp":8544.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000010,"cp":8494.07},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000010,"cp":8505.48},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000010,"cp":8552.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000010,"cp":8583.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000010,"cp":8649.2},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000010,"cp":8648.15},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000010,"cp":8615.39},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000010,"cp":8581.2},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000010,"cp":8606.46},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000010,"cp":8647.15},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000010,"cp":8709.72},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000010,"cp":8607.79},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000010,"cp":8597.11},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000010,"cp":8525.67},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000010,"cp":8546.2},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000010,"cp":8534.64},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000010,"cp":8471.34},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000010,"cp":8390.97},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000010,"cp":8405.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000010,"cp":8405.49},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000010,"cp":8406.3},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000010,"cp":8405.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000010,"cp":8412.9},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000010,"cp":8430.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000010,"cp":8427.9},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000010,"cp":8400.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000010,"cp":8425.15},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000010,"cp":8426.39},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000010,"cp":8351.8},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000010,"cp":8359.17},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000010,"cp":8331.96},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000010,"cp":8318.15},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000010,"cp":8245.26},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000010,"cp":8115.6},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000010,"cp":7948.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000010,"cp":8490.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000010,"cp":8511.83},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000010,"cp":8531.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000010,"cp":8509.18},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000010,"cp":8568.41},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000010,"cp":8610.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000010,"cp":8582.43},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000010,"cp":8606.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000010,"cp":8611.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000010,"cp":8566.48},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000010,"cp":8693.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000010,"cp":8757.76},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000010,"cp":8770.16},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000010,"cp":8753.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000010,"cp":8770.55},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000010,"cp":8579.17},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000010,"cp":8610.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000010,"cp":8648.08},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000010,"cp":8625.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000010,"cp":8654.89},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000010,"cp":8672.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000010,"cp":8542.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000010,"cp":8500.83},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000010,"cp":8493.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000010,"cp":8505.83},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000010,"cp":8663.57},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000010,"cp":8658.1},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000010,"cp":8577.26},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000010,"cp":8665.38},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000010,"cp":8685.16},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000010,"cp":8566.57},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000010,"cp":8602.4},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000010,"cp":8550.33},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000010,"cp":8634.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000010,"cp":8623.84},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000010,"cp":8556.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000010,"cp":8587.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000010,"cp":8532.94},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000010,"cp":8562.46},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000010,"cp":8518.73},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000010,"cp":8421.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000010,"cp":8335.19},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000010,"cp":8357.43},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000010,"cp":8365.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000010,"cp":8299.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000010,"cp":8284.24},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000010,"cp":8351.52},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000010,"cp":8363.1},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000010,"cp":8345.8},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000010,"cp":8327.75},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000010,"cp":8341.39},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000010,"cp":8383.63},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000010,"cp":8195.5},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000010,"cp":8216.57},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000010,"cp":8296.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000010,"cp":8337.1},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000010,"cp":8341.26},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000010,"cp":8274.18},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000010,"cp":8290.61},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000010,"cp":8387.67},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000010,"cp":8641.9},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000010,"cp":8781.31},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000010,"cp":8733.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000010,"cp":8744.16},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000010,"cp":8751.32},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000010,"cp":8732.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000010,"cp":8629.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000010,"cp":8603.65},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000010,"cp":8637.68},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000010,"cp":8637.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000010,"cp":8575.48},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000010,"cp":8570.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000010,"cp":8596.61},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000010,"cp":8800.56},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000010,"cp":8716.94},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000010,"cp":8737.61},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000010,"cp":8676.58},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000010,"cp":8684.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000010,"cp":8591.9},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000010,"cp":8616.32},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000010,"cp":8645.54},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000010,"cp":8611.82},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000010,"cp":8551.87},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000010,"cp":8475.28},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000010,"cp":8524.54},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000010,"cp":8397.6},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000010,"cp":8394.73},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000010,"cp":8449.87},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000010,"cp":8715.1},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000010,"cp":8693.15},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000010,"cp":8673.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000010,"cp":8656.81},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000010,"cp":8656.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000010,"cp":8781.67},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000010,"cp":8900.27},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000010,"cp":8855.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000010,"cp":8989.76},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000010,"cp":8983.32},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000010,"cp":9068.66},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000010,"cp":8806.49},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000010,"cp":8836.81},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000010,"cp":8639.23},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000010,"cp":8544.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000010,"cp":8517.24},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000010,"cp":8514.31},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000010,"cp":8589.62},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000010,"cp":8646.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000010,"cp":8623.52},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000010,"cp":8607.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000010,"cp":8687.49},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000010,"cp":8647.35},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000010,"cp":8608.51},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000010,"cp":8595.31},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000010,"cp":8341.47},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000010,"cp":8434.98},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000010,"cp":8452.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000010,"cp":8679.32},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000010,"cp":8524.4},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000010,"cp":8715.69},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000010,"cp":8563.73},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000010,"cp":9119.26},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000010,"cp":8753.45},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000010,"cp":8135.58},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000010,"cp":7878.21},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000010,"cp":7560.44},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000010,"cp":7454.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000010,"cp":7141.7},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000010,"cp":7113.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000010,"cp":7102.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000010,"cp":7054.51},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000010,"cp":7021.16},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000010,"cp":7038.64},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000010,"cp":7062.21},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000010,"cp":7101.95},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000010,"cp":7092.2},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000010,"cp":7186.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000010,"cp":7226.38},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000010,"cp":7211.38},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000010,"cp":7268.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000010,"cp":7276.47},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000010,"cp":7402.75},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000010,"cp":7340.39},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000010,"cp":7386.75},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000010,"cp":7427.34},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000010,"cp":7454.39},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000010,"cp":7466.18},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000010,"cp":7428.66},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000010,"cp":7443.07},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000010,"cp":7464.71},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000010,"cp":7513.73},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000010,"cp":7475.34},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000010,"cp":7462.2},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000010,"cp":7378.14},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000010,"cp":7423.67},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000010,"cp":7408.95},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000010,"cp":7416.03},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000010,"cp":7432.48},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000010,"cp":7429.5},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000010,"cp":7424.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000010,"cp":7439.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000010,"cp":7525.08},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000010,"cp":7598.74},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000010,"cp":7631.99},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000010,"cp":7487.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000010,"cp":7528.19},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000010,"cp":7543.72},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000010,"cp":7555.13},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000010,"cp":7615.83},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000010,"cp":7641.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000010,"cp":7785.72},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000010,"cp":7839.64},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000010,"cp":7804.16},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000010,"cp":7762.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000010,"cp":7754.99},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000010,"cp":7722.89},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000010,"cp":7698.87},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000010,"cp":7683.01},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000010,"cp":7620.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000010,"cp":7652.47},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000010,"cp":7570.6},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000010,"cp":7623.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000010,"cp":7659.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000010,"cp":7693.34},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000010,"cp":7704.6},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000010,"cp":7693.22},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000010,"cp":7645.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000010,"cp":7610.02},{"stockId":1000000000010,"date":"2024-06-25T16:00:00.000Z","cp":7655.89},{"stockId":1000000000010,"date":"2024-06-24T16:00:00.000Z","cp":7622.08},{"stockId":1000000000010,"date":"2024-06-23T16:00:00.000Z","cp":7660.59},{"stockId":1000000000010,"date":"2024-06-20T16:00:00.000Z","cp":7685.91},{"stockId":1000000000010,"date":"2024-06-19T16:00:00.000Z","cp":7702.94},{"stockId":1000000000010,"date":"2024-06-18T16:00:00.000Z","cp":7735.78},{"stockId":1000000000010,"date":"2024-06-17T16:00:00.000Z","cp":7752.16},{"stockId":1000000000010,"date":"2024-06-16T16:00:00.000Z","cp":7732.73},{"stockId":1000000000010,"date":"2024-06-13T16:00:00.000Z","cp":7765.77},{"stockId":1000000000010,"date":"2024-06-12T16:00:00.000Z","cp":7737.01},{"stockId":1000000000010,"date":"2024-06-11T16:00:00.000Z","cp":7771.81},{"stockId":1000000000010,"date":"2024-06-10T16:00:00.000Z","cp":7770.51},{"stockId":1000000000010,"date":"2024-06-06T16:00:00.000Z","cp":7860.74},{"stockId":1000000000010,"date":"2024-06-05T16:00:00.000Z","cp":7876.76},{"stockId":1000000000010,"date":"2024-06-04T16:00:00.000Z","cp":7877.01},{"stockId":1000000000010,"date":"2024-06-03T16:00:00.000Z","cp":7927.01},{"stockId":1000000000010,"date":"2024-06-02T16:00:00.000Z","cp":7872.34},{"stockId":1000000000010,"date":"2024-05-30T16:00:00.000Z","cp":7865.35},{"stockId":1000000000010,"date":"2024-05-29T16:00:00.000Z","cp":7896.73},{"stockId":1000000000010,"date":"2024-05-28T16:00:00.000Z","cp":7950.02},{"stockId":1000000000010,"date":"2024-05-27T16:00:00.000Z","cp":7941.19},{"stockId":1000000000010,"date":"2024-05-26T16:00:00.000Z","cp":7974.22},{"stockId":1000000000010,"date":"2024-05-23T16:00:00.000Z","cp":7887.45},{"stockId":1000000000010,"date":"2024-05-22T16:00:00.000Z","cp":7970.99},{"stockId":1000000000010,"date":"2024-05-21T16:00:00.000Z","cp":8069.28},{"stockId":1000000000010,"date":"2024-05-20T16:00:00.000Z","cp":8055.09},{"stockId":1000000000010,"date":"2024-05-19T16:00:00.000Z","cp":8086.85},{"stockId":1000000000010,"date":"2024-05-16T16:00:00.000Z","cp":8050.91},{"stockId":1000000000010,"date":"2024-05-15T16:00:00.000Z","cp":7963.17},{"stockId":1000000000010,"date":"2024-05-14T16:00:00.000Z","cp":7936.58},{"stockId":1000000000010,"date":"2024-05-13T16:00:00.000Z","cp":8007.5},{"stockId":1000000000010,"date":"2024-05-12T16:00:00.000Z","cp":8030.7}],"bondIndexCandlestickList":[],"index":{"_id":1000000000010,"stockCode":"000010","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":2490,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":10,"name":"上证180","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000010_Index_Methodology_cn.pdf","launchDate":"2002-06-30T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:54:45.751Z","description":"上证180指数从沪市证券中选取市值规模较大、流动性较好的180只证券作为样本，反映上海证券市场核心上市公司证券整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000010factsheet.pdf","basicDate":"2002-06-27T16:00:00.000Z","basicIndex":3299.06,"fullName":"上证180指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700010,"memoNum":18,"constituentsMarkets":["a"],"pinyin":"sz180","hotSpots":[""],"calculationMethod":"grading_weighted"}}