window.pageData = {"fund":{"_id":3000000021707,"stockCode":"021707","masterFundShortName":"富国中证红利低波动ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21707,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国中证红利低波动ETF发起式联接A","name":"富国中证红利低波动交易型开放式指数证券投资基金发起式联接基金","pinyin":"fgzzhldbdjyxkfszszqtzjjfqsljjj","setUpAssetScale":83809973.5,"setUpDate":"2024-10-31T16:00:00.000Z","setUpShares":83809973.5,"inceptionDate":"2024-10-31T16:00:00.000Z","followedNum":4,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730269,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"name":"红利低波","rebalancingFrequency":"annually"},"managers":[{"name":"金泽宇","stockType":"fund_manager","stockCode":"db20874047","exchange":"fm","tickerId":102625226290}],"targetFunds":[{"shortName":"富国中证红利低波动ETF","stockType":"fund","stockCode":"159525","exchange":"sz","tickerId":159525}],"hotMetrics":{"fss":{"stockId":3000000021707,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.2482,"f_ind_h_s_r":0.7518,"f_h_a":882},"fpr":{"stockId":3000000021707,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.5252377468910022,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.8062717770034843,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.07569141193595343,"f_cagr_p_r_fs_ssc":1410,"f_cagr_p_r_fs_ssrp":0.3924769339957417,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.8168902920284136,"f_p_r_y1_ssc":1106,"f_p_r_y1_ssrp":0.7873303167420814},"fp":{"stockId":3000000021707,"type":"fp","f_cagr_p_r_fs":0.051335837508356796,"f_p_r_d1":-0.004540409645848009,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.8636363636363636,"f_p_r_m1":-0.013392919589117369,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.2727272727272727,"f_p_r_fys":0.015216512014111672,"f_p_r_fys_sic":21,"f_p_r_fys_sirp":0.4,"f_p_r_m3":0.03230394354002719,"f_p_r_m3_sic":19,"f_p_r_m3_sirp":0,"last_data_date":"2026-04-14T16:00:00.000Z","f_p_r_m6":0.0018820426900325593,"f_p_r_y1":0.06487165626509883},"ff":{"stockId":3000000021707,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-04T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000021707,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":1.0626,"f_nv_cr":0.005678591709255887},"f_as":{"stockId":3000000021707,"type":"f_as","f_tas":37594668.246999994,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021708,"name":"富国中证红利低波动交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021708","tickerId":21708,"shortName":"富国中证红利低波动ETF发起式联接C","currency":"CNY","__csrcFundId":14344,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:08:08.346Z","inceptionDate":"2024-10-31T16:00:00.000Z","pinyin":"fgzzhldbdjyxkfszszqtzjjfqsljjj","followedNum":3,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000001730269}],"bondHoldings":[{"_id":"69723b761987889646e72775","date":"2025-12-30T16:00:00.000Z","fundId":3000000021707,"stockCode":"019792","stockName":"25国债19","holdings":49000,"marketCap":4915920,"netValueRatio":0.0454,"lastUpdated":"2026-01-22T15:00:06.616Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b761987889646e72776","date":"2025-12-30T16:00:00.000Z","fundId":3000000021707,"stockCode":"019773","stockName":"25国债08","holdings":6000,"marketCap":606057,"netValueRatio":0.0056,"lastUpdated":"2026-01-22T15:00:06.621Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.0006456736952749053,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0626},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0566},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0522},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0555},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0559},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0633},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0536},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.059},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0732},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0688},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0682},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0647},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0551},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0588},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0594},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0523},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0327},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0678},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.071},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0752},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0789},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0767},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.077},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.075},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0695},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0587},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0615},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0611},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.056},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0537},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0657},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0567},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0473},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0442},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0464},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0478},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0419},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.052},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0613},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0587},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0563},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0514},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0547},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0436},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0291},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0308},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0433},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0441},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0299},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0279},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.033},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0281},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0306},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0292},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0372},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.023},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0214},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0293},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0313},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.041},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0387},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0368},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0362},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0423},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0474},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0462},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0467},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0465},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0477},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0475},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0492},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0478},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0467},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0448},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0507},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0523},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0428},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0418},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0463},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0439},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0483},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0523},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0574},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0643},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0665},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0721},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.077},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0817},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0826},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0747},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0762},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0744},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0807},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0744},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0808},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0941},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0895},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.088},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0956},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.1037},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.107},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.108},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.1002},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0976},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0883},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0883},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.088},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0875},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0769},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0636},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0641},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0633},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0715},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0731},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0726},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0781},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0728},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0666},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0631},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0629},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0662},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0606},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0556},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0382},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0322},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.025},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.023},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0305},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0307},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0303},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0383},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0393},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0323},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0396},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0333},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0532},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0496},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0532},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0611},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0685},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.065},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0669},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0628},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0615},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0658},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0634},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0748},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0665},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0678},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0726},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0707},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0893},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0919},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0826},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0857},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0808},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0726},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0722},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0698},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0731},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0737},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0789},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0754},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.082},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0803},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0771},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0757},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0631},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0571},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0573},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0695},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0653},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0714},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0749},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0818},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0899},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0886},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0867},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0866},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0816},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0834},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.087},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0967},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0894},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0988},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0933},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0878},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.09},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0848},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0753},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0751},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0729},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0626},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0646},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0802},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0754},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0676},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0652},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0594},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0546},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0573},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0515},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.054},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0486},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0556},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0518},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0499},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0485},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0481},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.046},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0536},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0489},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0388},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0355},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0367},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0319},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0301},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0338},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0416},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0373},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0312},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0277},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0256},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0319},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0361},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0306},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0206},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0202},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0127},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0076},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9993},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.998},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0147},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0175},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0128},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0142},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0043},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0088},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0035},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0096},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0071},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.006},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9979},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9874},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9799},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9843},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9791},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9815},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9614},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0133},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0113},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0042},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0019},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0015},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0047},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0026},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0057},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9992},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9929},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9959},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9999},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.994},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9951},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9921},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9842},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9796},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9809},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9747},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9792},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9808},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9853},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9774},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9775},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9763},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.981},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.973},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9662},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9744},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.975},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9839},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9856},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9856},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9857},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9868},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9859},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9849},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9822},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9725},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9735},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9725},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9721},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9888},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9756},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9725},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9582},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9717},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9783},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9784},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9798},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9715},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9701},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9572},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9661},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9759},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9874},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9831},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9812},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.979},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9894},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0108},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0185},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0109},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0088},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0131},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0069},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9967},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9937},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0008},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.011},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.004},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0049},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9911},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0091},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0063},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0056},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0055},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":1.0031},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9953},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9953},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9944},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9894},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9889},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9845},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.9873},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.988},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021707,"lxr_nv_fc":0.988}],"indexCandlestickList":[{"stockId":1000001730269,"date":"2026-04-15T16:00:00.000Z","cp":11387.27},{"stockId":1000001730269,"date":"2026-04-14T16:00:00.000Z","cp":11389.02},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730269,"cp":11319.76},{"stockId":1000001730269,"date":"2026-04-12T16:00:00.000Z","cp":11270.82},{"stockId":1000001730269,"date":"2026-04-09T16:00:00.000Z","cp":11307.48},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730269,"cp":11316.19},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730269,"cp":11400.67},{"stockId":1000001730269,"date":"2026-04-06T16:00:00.000Z","cp":11292.39},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730269,"cp":11353.92},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730269,"cp":11515.64},{"stockId":1000001730269,"date":"2026-03-31T16:00:00.000Z","cp":11466.04},{"stockId":1000001730269,"date":"2026-03-30T16:00:00.000Z","cp":11457.5},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730269,"cp":11419.98},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730269,"cp":11310.67},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730269,"cp":11351.96},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730269,"cp":11359.02},{"stockId":1000001730269,"date":"2026-03-23T16:00:00.000Z","cp":11278.01},{"stockId":1000001730269,"date":"2026-03-22T16:00:00.000Z","cp":11054.69},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730269,"cp":11449.53},{"stockId":1000001730269,"date":"2026-03-18T16:00:00.000Z","cp":11486.4},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730269,"cp":11531.92},{"stockId":1000001730269,"date":"2026-03-16T16:00:00.000Z","cp":11574.01},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730269,"cp":11547.4},{"stockId":1000001730269,"date":"2026-03-12T16:00:00.000Z","cp":11550.16},{"stockId":1000001730269,"date":"2026-03-11T16:00:00.000Z","cp":11526.56},{"stockId":1000001730269,"date":"2026-03-10T16:00:00.000Z","cp":11464.33},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730269,"cp":11340.58},{"stockId":1000001730269,"date":"2026-03-08T16:00:00.000Z","cp":11373.38},{"stockId":1000001730269,"date":"2026-03-05T16:00:00.000Z","cp":11367.82},{"stockId":1000001730269,"date":"2026-03-04T16:00:00.000Z","cp":11309.9},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730269,"cp":11280.99},{"stockId":1000001730269,"date":"2026-03-02T16:00:00.000Z","cp":11424.71},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730269,"cp":11321.9},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730269,"cp":11212},{"stockId":1000001730269,"date":"2026-02-25T16:00:00.000Z","cp":11177.51},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730269,"cp":11199.59},{"stockId":1000001730269,"date":"2026-02-23T16:00:00.000Z","cp":11216.71},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730269,"cp":11144.77},{"stockId":1000001730269,"date":"2026-02-11T16:00:00.000Z","cp":11264.2},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730269,"cp":11369.4},{"stockId":1000001730269,"date":"2026-02-09T16:00:00.000Z","cp":11342.3},{"stockId":1000001730269,"date":"2026-02-08T16:00:00.000Z","cp":11314.06},{"stockId":1000001730269,"date":"2026-02-05T16:00:00.000Z","cp":11262.01},{"stockId":1000001730269,"date":"2026-02-04T16:00:00.000Z","cp":11299.01},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730269,"cp":11172.66},{"stockId":1000001730269,"date":"2026-02-02T16:00:00.000Z","cp":11006.12},{"stockId":1000001730269,"date":"2026-02-01T16:00:00.000Z","cp":11026.07},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730269,"cp":11168.2},{"stockId":1000001730269,"date":"2026-01-28T16:00:00.000Z","cp":11176.26},{"stockId":1000001730269,"date":"2026-01-27T16:00:00.000Z","cp":11016.89},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730269,"cp":10991.55},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730269,"cp":11051.79},{"stockId":1000001730269,"date":"2026-01-22T16:00:00.000Z","cp":10994.32},{"stockId":1000001730269,"date":"2026-01-21T16:00:00.000Z","cp":11039.97},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730269,"cp":11019.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730269,"cp":11110.63},{"stockId":1000001730269,"date":"2026-01-18T16:00:00.000Z","cp":10949.26},{"stockId":1000001730269,"date":"2026-01-15T16:00:00.000Z","cp":10930.35},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730269,"cp":11026.26},{"stockId":1000001730269,"date":"2026-01-13T16:00:00.000Z","cp":11051.67},{"stockId":1000001730269,"date":"2026-01-12T16:00:00.000Z","cp":11169.91},{"stockId":1000001730269,"date":"2026-01-11T16:00:00.000Z","cp":11141.69},{"stockId":1000001730269,"date":"2026-01-08T16:00:00.000Z","cp":11125.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730269,"cp":11119},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730269,"cp":11188.37},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730269,"cp":11248.35},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730269,"cp":11235.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730269,"cp":11240},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730269,"cp":11238.48},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730269,"cp":11251.68},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730269,"cp":11248.56},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730269,"cp":11268.02},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730269,"cp":11255.45},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730269,"cp":11244.53},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730269,"cp":11223.6},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730269,"cp":11290.71},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730269,"cp":11307.28},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730269,"cp":11197.32},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730269,"cp":11185.87},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730269,"cp":11236.04},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730269,"cp":11206.51},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730269,"cp":11202.41},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730269,"cp":11260.78},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730269,"cp":11320.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730269,"cp":11398.9},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730269,"cp":11425.6},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730269,"cp":11491.85},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730269,"cp":11547.9044},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730269,"cp":11606.6295},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730269,"cp":11617.14},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730269,"cp":11525.32},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730269,"cp":11541.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730269,"cp":11520.94},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730269,"cp":11592.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730269,"cp":11521.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730269,"cp":11592.02},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730269,"cp":11750.23},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730269,"cp":11704.44},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730269,"cp":11684.99},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730269,"cp":11771.06},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730269,"cp":11868.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730269,"cp":11908.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730269,"cp":11919.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730269,"cp":11830.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730269,"cp":11802.59},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730269,"cp":11696.68},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730269,"cp":11695.07},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730269,"cp":11692.4},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730269,"cp":11688.88},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730269,"cp":11567.42},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730269,"cp":11415.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730269,"cp":11421.11},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730269,"cp":11411.03},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730269,"cp":11503.14},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730269,"cp":11520.77},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730269,"cp":11514.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730269,"cp":11591.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730269,"cp":11530.87},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730269,"cp":11459.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730269,"cp":11419.24},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730269,"cp":11412.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730269,"cp":11455.07},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730269,"cp":11398.22},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730269,"cp":11339.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730269,"cp":11142},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730269,"cp":11074.12},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730269,"cp":10992.49},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730269,"cp":10967.06},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730269,"cp":11051.18},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730269,"cp":11057.02},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730269,"cp":11064.03},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730269,"cp":11155.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730269,"cp":11165.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730269,"cp":11090.31},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730269,"cp":11173.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730269,"cp":11104.34},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730269,"cp":11328.98},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730269,"cp":11294.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730269,"cp":11342.12},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730269,"cp":11430.28},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730269,"cp":11517.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730269,"cp":11484.59},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730269,"cp":11505.07},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730269,"cp":11456.98},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730269,"cp":11442.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730269,"cp":11494.93},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730269,"cp":11464.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730269,"cp":11593.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730269,"cp":11497.62},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730269,"cp":11516.87},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730269,"cp":11570.38},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730269,"cp":11548.44},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730269,"cp":11759.82},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730269,"cp":11788.35},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730269,"cp":11681.7},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730269,"cp":11721.45},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730269,"cp":11662.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730269,"cp":11569.32},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730269,"cp":11562.45},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730269,"cp":11530.92},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730269,"cp":11568.04},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730269,"cp":11573.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730269,"cp":11641.71},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730269,"cp":11600.86},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730269,"cp":11675.79},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730269,"cp":11656.17},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730269,"cp":11618.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730269,"cp":11603.09},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730269,"cp":11466.9},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730269,"cp":11397.97},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730269,"cp":11400.2},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730269,"cp":11543.98},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730269,"cp":11501.6},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730269,"cp":11569.65},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730269,"cp":11625.29},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730269,"cp":11703.87},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730269,"cp":11795.91},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730269,"cp":11781.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730269,"cp":11758.42},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730269,"cp":11756.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730269,"cp":11697.79},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730269,"cp":11731.93},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730269,"cp":11775.08},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730269,"cp":11884.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730269,"cp":11808.71},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730269,"cp":11946.95},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730269,"cp":11902.55},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730269,"cp":11838.53},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730269,"cp":11863.71},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730269,"cp":11803.5},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730269,"cp":11692.72},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730269,"cp":11690.35},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730269,"cp":11664.28},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730269,"cp":11544.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730269,"cp":11578.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730269,"cp":11767.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730269,"cp":11737.65},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730269,"cp":11668.01},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730269,"cp":11639.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730269,"cp":11574.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730269,"cp":11532.38},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730269,"cp":11563.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730269,"cp":11496.22},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730269,"cp":11522.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730269,"cp":11457.89},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730269,"cp":11570.57},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730269,"cp":11533.35},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730269,"cp":11522.1},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730269,"cp":11508.6},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730269,"cp":11503.01},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730269,"cp":11493.13},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730269,"cp":11585.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730269,"cp":11539.2},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730269,"cp":11420.31},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730269,"cp":11381.56},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730269,"cp":11402.55},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730269,"cp":11347.43},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730269,"cp":11338.12},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730269,"cp":11381.44},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730269,"cp":11471.2389},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730269,"cp":11419.0487},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730269,"cp":11355.5872},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730269,"cp":11315.2715},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730269,"cp":11291.2705},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730269,"cp":11361.2502},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730269,"cp":11408.4634},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730269,"cp":11341.6468},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730269,"cp":11225.68},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730269,"cp":11220.36},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730269,"cp":11144.87},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730269,"cp":11086.35},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730269,"cp":10989.8},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730269,"cp":10971.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730269,"cp":11183.8},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730269,"cp":11215.77},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730269,"cp":11160.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730269,"cp":11180.83},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730269,"cp":11065.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730269,"cp":11118.11},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730269,"cp":11055.19},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730269,"cp":11126.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730269,"cp":11105.36},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730269,"cp":11092.54},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730269,"cp":10997.39},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730269,"cp":10874.59},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730269,"cp":10787.04},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730269,"cp":10838.95},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730269,"cp":10777.01},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730269,"cp":10805.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730269,"cp":10575.66},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730269,"cp":11173.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730269,"cp":11148.44},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730269,"cp":11066.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730269,"cp":11039.76},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730269,"cp":11033.2},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730269,"cp":11068.44},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730269,"cp":11044.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730269,"cp":11079.94},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730269,"cp":11004.47},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730269,"cp":10931.57},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730269,"cp":10965.66},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730269,"cp":11013.65},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730269,"cp":10943.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730269,"cp":10954.09},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730269,"cp":10919.86},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730269,"cp":10828},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730269,"cp":10772.93},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730269,"cp":10788.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730269,"cp":10717.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730269,"cp":10769.55},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730269,"cp":10786.68},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730269,"cp":10840.2},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730269,"cp":10747.38},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730269,"cp":10749.19},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730269,"cp":10739.33},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730269,"cp":10791.61},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730269,"cp":10698.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730269,"cp":10620.42},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730269,"cp":10714.96},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730269,"cp":10722.64},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730269,"cp":10825.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730269,"cp":10844.34},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730269,"cp":10844.39},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730269,"cp":10845.1},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730269,"cp":10856.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730269,"cp":10845.19},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730269,"cp":10832.69},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730269,"cp":10801.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730269,"cp":10687.12},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730269,"cp":10698.43},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730269,"cp":10686.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730269,"cp":10681.47},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730269,"cp":10875.65},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730269,"cp":10721.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730269,"cp":10692.47},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730269,"cp":10538.75},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730269,"cp":10699.56},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730269,"cp":10774.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730269,"cp":10791.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730269,"cp":10808.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730269,"cp":10711.94},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730269,"cp":10695.28},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730269,"cp":10543.62},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730269,"cp":10646.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730269,"cp":10775.19},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730269,"cp":10910.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730269,"cp":10870.23},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730269,"cp":10850.64},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730269,"cp":10824.55},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730269,"cp":10947.1},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730269,"cp":11190.82},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730269,"cp":11278.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730269,"cp":11187.83},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730269,"cp":11162.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730269,"cp":11209.5},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730269,"cp":11135.63},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730269,"cp":11018.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730269,"cp":10984.38},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730269,"cp":11066.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730269,"cp":11184.3712},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730269,"cp":11099.028},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730269,"cp":11108.819},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730269,"cp":10939.0218},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730269,"cp":11144.9246},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730269,"cp":11113.44},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730269,"cp":11109.63},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730269,"cp":11104.62},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730269,"cp":11066.5},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730269,"cp":10932.16},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730269,"cp":10937.81},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730269,"cp":10909.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730269,"cp":10775.879},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730269,"cp":10762.82},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730269,"cp":10732.88},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730269,"cp":10771.44},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730269,"cp":10641.61},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730269,"cp":10613.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730269,"cp":10594},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730269,"cp":10867.64},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730269,"cp":10895.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730269,"cp":10875.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730269,"cp":10849.51},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730269,"cp":10675.3},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730269,"cp":10699.46},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730269,"cp":10774.87},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730269,"cp":10719.16},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730269,"cp":10814.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730269,"cp":10899.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730269,"cp":11055.6},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730269,"cp":10876.72},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730269,"cp":10909.21},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730269,"cp":10777.96},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730269,"cp":10674.34},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730269,"cp":10575.96},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730269,"cp":10593.39},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730269,"cp":10673.03},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730269,"cp":10826.77},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730269,"cp":10788.78},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730269,"cp":10825.92},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730269,"cp":10881.24},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730269,"cp":10897.2},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730269,"cp":10843.71},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730269,"cp":10918.91},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730269,"cp":10854.92},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730269,"cp":10998.02},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730269,"cp":10812.4},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730269,"cp":11051.07},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730269,"cp":10714.18},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730269,"cp":10931.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730269,"cp":10499.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730269,"cp":11308.29},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730269,"cp":11171},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730269,"cp":10555.08},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730269,"cp":10532.42},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730269,"cp":10224.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730269,"cp":10065.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730269,"cp":9640.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730269,"cp":9525.61},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730269,"cp":9543.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730269,"cp":9533.34},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730269,"cp":9402.76},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730269,"cp":9436.21},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730269,"cp":9389.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730269,"cp":9627.93},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730269,"cp":9613.57},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730269,"cp":9778.56},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730269,"cp":9841.84},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730269,"cp":9865.72},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730269,"cp":9898.57},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730269,"cp":10018.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730269,"cp":9965.65},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730269,"cp":10025},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730269,"cp":10240.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730269,"cp":10304.38},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730269,"cp":10244.66},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730269,"cp":10241.69},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730269,"cp":10258.59},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730269,"cp":10229},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730269,"cp":10306.84},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730269,"cp":10408.48},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730269,"cp":10259.62},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730269,"cp":10228.77},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730269,"cp":10126.16},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730269,"cp":10147.37},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730269,"cp":10110.67},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730269,"cp":10077.88},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730269,"cp":10074.05},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730269,"cp":10063.4},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730269,"cp":10018.47},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730269,"cp":10059.62},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730269,"cp":10175.99},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730269,"cp":10186.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730269,"cp":10181.15},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730269,"cp":10091.35},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730269,"cp":10171.26},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730269,"cp":10122.65},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730269,"cp":10195.61},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730269,"cp":10258.7},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730269,"cp":10244.74},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730269,"cp":10295.95},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730269,"cp":10390.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730269,"cp":10473.92},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730269,"cp":10429.15},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730269,"cp":10504.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730269,"cp":10586.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730269,"cp":10485.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730269,"cp":10516.36},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730269,"cp":10508.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730269,"cp":10741.13},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730269,"cp":10630.81},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730269,"cp":10728.95},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730269,"cp":10814.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730269,"cp":10867.28},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730269,"cp":10968.49},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730269,"cp":10941.8},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730269,"cp":10735.22},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730269,"cp":10646.94},{"stockId":1000001730269,"date":"2024-06-25T16:00:00.000Z","cp":10658.67},{"stockId":1000001730269,"date":"2024-06-24T16:00:00.000Z","cp":10656.02},{"stockId":1000001730269,"date":"2024-06-23T16:00:00.000Z","cp":10636.45},{"stockId":1000001730269,"date":"2024-06-20T16:00:00.000Z","cp":10771.26},{"stockId":1000001730269,"date":"2024-06-19T16:00:00.000Z","cp":10798.77},{"stockId":1000001730269,"date":"2024-06-18T16:00:00.000Z","cp":10800.65},{"stockId":1000001730269,"date":"2024-06-17T16:00:00.000Z","cp":10797.01},{"stockId":1000001730269,"date":"2024-06-16T16:00:00.000Z","cp":10760.39},{"stockId":1000001730269,"date":"2024-06-13T16:00:00.000Z","cp":10874.72},{"stockId":1000001730269,"date":"2024-06-12T16:00:00.000Z","cp":10899.07},{"stockId":1000001730269,"date":"2024-06-11T16:00:00.000Z","cp":11025.91},{"stockId":1000001730269,"date":"2024-06-10T16:00:00.000Z","cp":10903},{"stockId":1000001730269,"date":"2024-06-06T16:00:00.000Z","cp":11110.08},{"stockId":1000001730269,"date":"2024-06-05T16:00:00.000Z","cp":11027.94},{"stockId":1000001730269,"date":"2024-06-04T16:00:00.000Z","cp":11009.06},{"stockId":1000001730269,"date":"2024-06-03T16:00:00.000Z","cp":11164.93},{"stockId":1000001730269,"date":"2024-06-02T16:00:00.000Z","cp":11138.83},{"stockId":1000001730269,"date":"2024-05-30T16:00:00.000Z","cp":11239.3},{"stockId":1000001730269,"date":"2024-05-29T16:00:00.000Z","cp":11239.54},{"stockId":1000001730269,"date":"2024-05-28T16:00:00.000Z","cp":11336.88},{"stockId":1000001730269,"date":"2024-05-27T16:00:00.000Z","cp":11338.95},{"stockId":1000001730269,"date":"2024-05-26T16:00:00.000Z","cp":11376.35},{"stockId":1000001730269,"date":"2024-05-23T16:00:00.000Z","cp":11183.63},{"stockId":1000001730269,"date":"2024-05-22T16:00:00.000Z","cp":11192.78},{"stockId":1000001730269,"date":"2024-05-21T16:00:00.000Z","cp":11307.78},{"stockId":1000001730269,"date":"2024-05-20T16:00:00.000Z","cp":11332.51},{"stockId":1000001730269,"date":"2024-05-19T16:00:00.000Z","cp":11301.93},{"stockId":1000001730269,"date":"2024-05-16T16:00:00.000Z","cp":11188.67},{"stockId":1000001730269,"date":"2024-05-15T16:00:00.000Z","cp":11117.9},{"stockId":1000001730269,"date":"2024-05-14T16:00:00.000Z","cp":11106.59},{"stockId":1000001730269,"date":"2024-05-13T16:00:00.000Z","cp":11124.55},{"stockId":1000001730269,"date":"2024-05-12T16:00:00.000Z","cp":11173.93},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730269,"cp":11097.71},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730269,"cp":11036.28},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730269,"cp":10960.58},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730269,"cp":10914.12},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730269,"cp":10902.4},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730269,"cp":10829.76},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730269,"cp":10783.65},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730269,"cp":10829.23},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730269,"cp":10955.69},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730269,"cp":10875.19},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730269,"cp":10899.26},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730269,"cp":11066.45},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730269,"cp":11297.77},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730269,"cp":11288.09},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730269,"cp":11240.3}],"bondIndexCandlestickList":[],"index":{"_id":1000001730269,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30269","tickerId":1730269,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"红利低波","csiCode":"H30269","series":"strategy","launchDate":"2013-12-18T16:00:00.000Z","lastUpdated":"2024-12-25T07:15:03.365Z","followedNum":3972,"description":"中证红利低波动指数选取50只流动性好、连续分红、红利支付率适中、每股股息正增长以及股息率高且波动率低的证券作为指数样本，采用股息率加权，以反映分红水平高且波动率低的证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30269_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30269factsheet.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001720269,"memoNum":131,"constituentsMarkets":["a"],"pinyin":"hldb","hotSpots":["high_dividend"]}}