window.pageData = {"fund":{"_id":3000000022343,"name":"长盛中证红利低波动100指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022343","tickerId":22343,"shortName":"长盛中证红利低波动100指数C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"cszzhldbd100zsxzqtzjj","fundCollectionId":4000050070000,"followedNum":2,"memoNum":1,"indexId":1000000930955,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"name":"红利低波100","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"managers":[{"name":"陈亘斯","stockType":"fund_manager","stockCode":"db20696456","exchange":"fm","tickerId":30719190150}],"hotMetrics":{"fss":{"stockId":3000000022343,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.002,"f_ind_h_s_r":0.998,"f_h_a":534,"f_ind_h_s_r_c_hy":0.0031000000000001027,"f_ins_h_s_r_c_hy":-0.0031000000000000003},"fpr":{"stockId":3000000022343,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.6828566288900881,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.725634178905207,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.5828252032520326,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.693813351974834,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.7233382030679328,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.7729763912310287},"fp":{"stockId":3000000022343,"type":"fp","f_p_r_d1":-0.0012179031766974546,"f_p_r_fys":-0.009748763118679893,"f_cagr_p_r_fs":0.024476987138432493,"f_p_r_m1":-0.0187657187076804,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.9583333333333334,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.125,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":1,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_m3":-0.05534992807998351,"f_p_r_m6":-0.010513067015934907,"f_p_r_y1":0.02249657468988908,"f_i_d":"2024-12-26T16:00:00.000Z"},"ff":{"stockId":3000000022343,"type":"ff","f_fr_d":"2025-11-19T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022343,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.0144,"f_nv_cr":-0.013037555944736323},"f_as":{"stockId":3000000022343,"type":"f_as","f_tas":20905324.654400002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022342,"__csrcFundId":14526,"stockCode":"022342","masterFundShortName":"长盛中证红利低波动100指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22342,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"长盛中证红利低波动100指数(022342)","lastUpdated":"2026-06-12T17:11:59.995Z","name":"长盛中证红利低波动100指数型证券投资基金","pinyin":"cszzhldbd100zsxzqtzjj","fundCollectionId":4000050070000,"followedNum":1,"setUpAssetScale":117089176.01,"setUpDate":"2024-12-23T16:00:00.000Z","setUpShares":117089176.01,"inceptionDate":"2024-12-26T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000930955}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":895,"holdings":59400,"marketCap":1686960,"netValueRatio":0.0382,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600177,"holdings":215500,"marketCap":1652885,"netValueRatio":0.0375,"quarterlyChange":0.019764361885104886,"stock":{"stockCode":"600177","exchange":"sh","stockType":"company","tickerId":600177,"name":"雅戈尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":937,"holdings":230800,"marketCap":1324792,"netValueRatio":0.03,"quarterlyChange":0.06691449814126393,"stock":{"stockCode":"000937","exchange":"sz","stockType":"company","tickerId":937,"name":"冀中能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600642,"holdings":142500,"marketCap":1269675,"netValueRatio":0.0288,"quarterlyChange":0.1452442159383036,"stock":{"stockCode":"600642","exchange":"sh","stockType":"company","tickerId":600642,"name":"申能股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600015,"holdings":170300,"marketCap":1246596,"netValueRatio":0.0283,"quarterlyChange":0.08225536239048736,"stock":{"stockCode":"600015","exchange":"sh","stockType":"company","tickerId":600015,"name":"华夏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600572,"holdings":278800,"marketCap":1226720,"netValueRatio":0.0278,"quarterlyChange":-0.013452914798206317,"stock":{"stockCode":"600572","exchange":"sh","stockType":"company","tickerId":600572,"name":"康恩贝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600873,"holdings":103900,"marketCap":1189655,"netValueRatio":0.027,"quarterlyChange":0.13030602171766992,"stock":{"stockCode":"600873","exchange":"sh","stockType":"company","tickerId":600873,"name":"梅花生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600502,"holdings":194800,"marketCap":1096724,"netValueRatio":0.0249,"quarterlyChange":0.2258054337193518,"stock":{"stockCode":"600502","exchange":"sh","stockType":"company","tickerId":600502,"name":"安徽建工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600064,"holdings":131200,"marketCap":1095520,"netValueRatio":0.0248,"quarterlyChange":-0.03801843317972409,"stock":{"stockCode":"600064","exchange":"sh","stockType":"company","tickerId":600064,"name":"南京高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000022342,"stockId":600941,"holdings":11600,"marketCap":1087964,"netValueRatio":0.0247,"quarterlyChange":-0.07184562097971203,"stock":{"stockCode":"600941","tickerId":600941,"exchange":"sh","stockType":"company","name":"中国移动"}}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0144},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0278},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0308},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.023},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0289},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.022},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0206},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0283},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0269},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0396},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0497},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0538},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0367},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0162},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0224},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0251},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0229},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0192},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.023},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0301},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0382},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.027},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0338},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0398},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0459},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0477},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0481},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0449},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0442},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0447},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0469},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0536},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.05},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0448},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0537},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0589},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0539},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0575},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0492},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0495},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.053},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0537},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0454},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0422},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0472},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0453},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0548},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0436},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0452},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0566},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.055},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0541},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0531},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0492},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.052},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.052},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0408},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0228},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0597},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0637},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0683},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0716},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0738},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.077},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0793},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0735},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0603},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0609},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0625},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0532},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0513},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0656},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0663},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0567},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0506},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0501},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0502},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.038},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0512},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0546},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.052},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0505},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0446},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.046},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0431},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0273},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0231},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0452},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0513},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0358},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0284},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0359},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0314},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0315},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0274},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0319},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0165},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0099},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0189},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.018},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.026},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0273},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0255},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0226},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0281},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.032},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0257},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0244},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0254},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0282},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.034},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0329},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0292},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0268},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0272},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0318},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.032},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0265},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0252},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0293},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0281},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.03},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0345},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0357},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0408},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0447},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0462},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0497},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0484},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0435},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0356},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0356},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0347},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0373},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0312},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0342},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0503},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0478},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0471},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0554},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0629},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0685},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0683},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0649},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0646},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0566},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.052},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0468},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0466},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0414},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0336},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0307},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0307},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0333},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0392},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.036},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0444},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0368},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0328},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0269},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0269},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0314},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0299},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0256},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0164},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0214},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0126},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0023},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0065},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0036},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9997},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0055},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9997},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9961},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9998},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9976},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.014},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0112},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0144},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.019},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0236},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0189},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0236},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0182},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0136},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0121},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0113},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0203},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0187},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0223},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.022},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0212},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0398},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0424},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0345},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0359},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.031},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0236},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0245},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0228},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0213},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0272},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0298},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0282},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.031},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0285},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0277},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0288},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0206},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0181},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0161},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0332},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0296},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.033},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0377},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0458},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0443},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0501},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0368},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0258},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0217},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0232},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0237},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0327},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0271},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0318},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0234},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0192},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0185},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0134},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.007},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0074},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0005},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.994},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9967},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0025},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0007},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9955},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9915},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9915},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9874},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.992},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9927},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9921},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9931},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9999},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":1.0001},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9975},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.996},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9939},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.992},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9972},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9938},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9912},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.989},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9889},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9859},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.984},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.99},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9971},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9979},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9923},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9904},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9871},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9935},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9959},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9909},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9847},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.983},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9781},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.977},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9702},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9685},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.975},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9782},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9778},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9785},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9717},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9768},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9701},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9734},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9725},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9726},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9677},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9632},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9596},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9642},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9595},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9578},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9353},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9807},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.978},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9771},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9717},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9738},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9771},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9773},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9777},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.973},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9703},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9705},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9733},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9723},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9728},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9714},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9657},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9642},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9681},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9634},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9646},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9642},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9652},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9629},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9619},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9625},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9664},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9618},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9568},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9608},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9665},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9634},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.969},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9634},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9635},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9591},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9683},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.9778},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022343,"lxr_nv_fc":0.979}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11275.5662},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11358.61},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930955,"cp":11536.2},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11598.73},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11484.43},{"stockId":1000000930955,"date":"2026-06-09T16:00:00.000Z","cp":11565},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11544},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930955,"cp":11576.87},{"stockId":1000000930955,"date":"2026-06-04T16:00:00.000Z","cp":11668.6},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11658.94},{"stockId":1000000930955,"date":"2026-06-02T16:00:00.000Z","cp":11793.22},{"stockId":1000000930955,"date":"2026-06-01T16:00:00.000Z","cp":11893.73},{"stockId":1000000930955,"date":"2026-05-31T16:00:00.000Z","cp":11948.11},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11755.68},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11538.22},{"stockId":1000000930955,"date":"2026-05-26T16:00:00.000Z","cp":11636.9},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11672},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930955,"cp":11668.59},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11632.51},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11681.59},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11769.09},{"stockId":1000000930955,"date":"2026-05-18T16:00:00.000Z","cp":11851.12},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930955,"cp":11741.66},{"stockId":1000000930955,"date":"2026-05-14T16:00:00.000Z","cp":11809.5},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11873.51},{"stockId":1000000930955,"date":"2026-05-12T16:00:00.000Z","cp":11938.52},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11951.16},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930955,"cp":11970.31},{"stockId":1000000930955,"date":"2026-05-07T16:00:00.000Z","cp":11922.56},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11913.28},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11953.24},{"stockId":1000000930955,"date":"2026-04-29T16:00:00.000Z","cp":11962.71},{"stockId":1000000930955,"date":"2026-04-28T16:00:00.000Z","cp":12023.71},{"stockId":1000000930955,"date":"2026-04-27T16:00:00.000Z","cp":11983.03},{"stockId":1000000930955,"date":"2026-04-26T16:00:00.000Z","cp":11901.58},{"stockId":1000000930955,"date":"2026-04-23T16:00:00.000Z","cp":11975.39},{"stockId":1000000930955,"date":"2026-04-22T16:00:00.000Z","cp":12023.84},{"stockId":1000000930955,"date":"2026-04-21T16:00:00.000Z","cp":11934.28},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11968},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930955,"cp":11877.68},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11865.13},{"stockId":1000000930955,"date":"2026-04-15T16:00:00.000Z","cp":11927.71},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11927.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11851.63},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930955,"cp":11818.35},{"stockId":1000000930955,"date":"2026-04-09T16:00:00.000Z","cp":11867.85},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11873.03},{"stockId":1000000930955,"date":"2026-04-07T16:00:00.000Z","cp":11974.45},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930955,"cp":11872.49},{"stockId":1000000930955,"date":"2026-04-02T16:00:00.000Z","cp":11890.68},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930955,"cp":12078.18},{"stockId":1000000930955,"date":"2026-03-31T16:00:00.000Z","cp":12043.22},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930955,"cp":12034.02},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930955,"cp":12067.63},{"stockId":1000000930955,"date":"2026-03-26T16:00:00.000Z","cp":12015.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930955,"cp":12055.92},{"stockId":1000000930955,"date":"2026-03-24T16:00:00.000Z","cp":12058.22},{"stockId":1000000930955,"date":"2026-03-23T16:00:00.000Z","cp":11945.76},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930955,"cp":11731.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930955,"cp":12142.24},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930955,"cp":12189.73},{"stockId":1000000930955,"date":"2026-03-17T16:00:00.000Z","cp":12215.52},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930955,"cp":12270.09},{"stockId":1000000930955,"date":"2026-03-15T16:00:00.000Z","cp":12267.2},{"stockId":1000000930955,"date":"2026-03-12T16:00:00.000Z","cp":12274.68},{"stockId":1000000930955,"date":"2026-03-11T16:00:00.000Z","cp":12297.77},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930955,"cp":12231.67},{"stockId":1000000930955,"date":"2026-03-09T16:00:00.000Z","cp":12104.21},{"stockId":1000000930955,"date":"2026-03-08T16:00:00.000Z","cp":12107.17},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930955,"cp":12110.99},{"stockId":1000000930955,"date":"2026-03-04T16:00:00.000Z","cp":12020.29},{"stockId":1000000930955,"date":"2026-03-03T16:00:00.000Z","cp":12017.64},{"stockId":1000000930955,"date":"2026-03-02T16:00:00.000Z","cp":12185.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930955,"cp":12169.5},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930955,"cp":12068.81},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930955,"cp":12005.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930955,"cp":12021.95},{"stockId":1000000930955,"date":"2026-02-23T16:00:00.000Z","cp":12018.49},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.53},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930955,"cp":12022.86},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930955,"cp":12093.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930955,"cp":12079.96},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930955,"cp":12071.87},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930955,"cp":12009.02},{"stockId":1000000930955,"date":"2026-02-04T16:00:00.000Z","cp":12041.67},{"stockId":1000000930955,"date":"2026-02-03T16:00:00.000Z","cp":12012.52},{"stockId":1000000930955,"date":"2026-02-02T16:00:00.000Z","cp":11832.87},{"stockId":1000000930955,"date":"2026-02-01T16:00:00.000Z","cp":11796.96},{"stockId":1000000930955,"date":"2026-01-29T16:00:00.000Z","cp":11972.76},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930955,"cp":12060.4},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930955,"cp":11853.88},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11785.19},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930955,"cp":11864.82},{"stockId":1000000930955,"date":"2026-01-22T16:00:00.000Z","cp":11805.78},{"stockId":1000000930955,"date":"2026-01-21T16:00:00.000Z","cp":11808.86},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11765.6},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11841.71},{"stockId":1000000930955,"date":"2026-01-18T16:00:00.000Z","cp":11688.78},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11633.38},{"stockId":1000000930955,"date":"2026-01-14T16:00:00.000Z","cp":11734.69},{"stockId":1000000930955,"date":"2026-01-13T16:00:00.000Z","cp":11754.71},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11848.82},{"stockId":1000000930955,"date":"2026-01-11T16:00:00.000Z","cp":11864.95},{"stockId":1000000930955,"date":"2026-01-08T16:00:00.000Z","cp":11829.78},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11793.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11844.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930955,"cp":11813.31},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11791.31},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11808.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930955,"cp":11853.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11932.25},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11920.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11877.02},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11851.04},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930955,"cp":11858.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11915.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11919.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11854.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11842.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930955,"cp":11899.04},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11877.9},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11902.92},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11991.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930955,"cp":12025.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930955,"cp":12091.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930955,"cp":12138.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930955,"cp":12141.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930955,"cp":12187.5545},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930955,"cp":12173.4169},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930955,"cp":12135.23},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930955,"cp":12043.48},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930955,"cp":12031.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930955,"cp":12021.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930955,"cp":12050.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930955,"cp":11991.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930955,"cp":12038.31},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930955,"cp":12251.15},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930955,"cp":12242.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930955,"cp":12222.45},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930955,"cp":12335.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930955,"cp":12417.45},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930955,"cp":12483.91},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930955,"cp":12475.21},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930955,"cp":12433.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930955,"cp":12422.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930955,"cp":12314.13},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930955,"cp":12258.49},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930955,"cp":12193.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930955,"cp":12170.56},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930955,"cp":12135.3},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930955,"cp":12022.31},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930955,"cp":12023.73},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930955,"cp":12026.13},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930955,"cp":12035.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930955,"cp":12094.07},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930955,"cp":12057.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930955,"cp":12145.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930955,"cp":12068.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930955,"cp":12029.4},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930955,"cp":11969.8},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11937.78},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930955,"cp":12014.27},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11995.9},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11978.57},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930955,"cp":11859.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11926.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11817.07},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11677.91},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930955,"cp":11723.92},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930955,"cp":11695.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930955,"cp":11666.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930955,"cp":11718.33},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930955,"cp":11668.18},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930955,"cp":11644.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930955,"cp":11710.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930955,"cp":11674.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930955,"cp":11868.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930955,"cp":11832.32},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.8},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930955,"cp":11916.26},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930955,"cp":11971.33},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930955,"cp":11915.28},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930955,"cp":11972.23},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930955,"cp":11944.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930955,"cp":11884.8},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930955,"cp":11841.89},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930955,"cp":11835.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930955,"cp":11943.47},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930955,"cp":11926.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930955,"cp":11928.23},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930955,"cp":11951.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930955,"cp":11950.48},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930955,"cp":12169.8},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930955,"cp":12180.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930955,"cp":12060.39},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930955,"cp":12082.3},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930955,"cp":12000.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930955,"cp":11907.04},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930955,"cp":11896.81},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.32},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930955,"cp":11833.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.97},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930955,"cp":11935.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930955,"cp":11900.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930955,"cp":11930.65},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930955,"cp":11901.55},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930955,"cp":11889.91},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930955,"cp":11801.4},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930955,"cp":11761.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930955,"cp":11756.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930955,"cp":11955.05},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930955,"cp":11911.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930955,"cp":11942.03},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930955,"cp":12032.84},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930955,"cp":12139.34},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930955,"cp":12120.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930955,"cp":12192.49},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930955,"cp":12018.47},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930955,"cp":11898.3},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930955,"cp":11835.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930955,"cp":11852.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930955,"cp":11854.53},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930955,"cp":11979.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930955,"cp":11913.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930955,"cp":11994.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930955,"cp":11907.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930955,"cp":11849.05},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930955,"cp":11835.77},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930955,"cp":11788.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930955,"cp":11715.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930955,"cp":11715.11},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930955,"cp":11633.26},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930955,"cp":11554.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930955,"cp":11593.18},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930955,"cp":11677.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930955,"cp":11675.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930955,"cp":11613.82},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930955,"cp":11565.39},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930955,"cp":11565.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930955,"cp":11524.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930955,"cp":11597.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11620.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11610.67},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930955,"cp":11611.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11750.41},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11758.05},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930955,"cp":11727.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11714.79},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930955,"cp":11686.99},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930955,"cp":11691.77},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11756.1},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930955,"cp":11716.25},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930955,"cp":11679.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11659.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11663.35},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930955,"cp":11626.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11609.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930955,"cp":11685.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11779.6339},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11787.0706},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11717.6324},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930955,"cp":11695.1031},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930955,"cp":11651.9046},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930955,"cp":11732.9765},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11765.9597},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930955,"cp":11702.0576},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11624.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11600.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11541.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11431.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11407.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11506.16},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930955,"cp":11563.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11557.21},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11568.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11474.94},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11544},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11451.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930955,"cp":11497.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11487.97},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930955,"cp":11490.05},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11422.29},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11359.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930955,"cp":11309.05},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930955,"cp":11371.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11305.61},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930955,"cp":11284.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930955,"cp":10973.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930955,"cp":11702.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930955,"cp":11652.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930955,"cp":11637.2},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930955,"cp":11543.44},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930955,"cp":11577.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930955,"cp":11636.98},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930955,"cp":11640.23},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930955,"cp":11647.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930955,"cp":11558.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930955,"cp":11504.85},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930955,"cp":11512.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930955,"cp":11556.72},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930955,"cp":11536.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930955,"cp":11554.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930955,"cp":11508.94},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930955,"cp":11405.09},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930955,"cp":11376.56},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930955,"cp":11446.41},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930955,"cp":11361.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930955,"cp":11381.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930955,"cp":11373.01},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930955,"cp":11390.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930955,"cp":11347.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930955,"cp":11329.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930955,"cp":11340.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930955,"cp":11411.78},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930955,"cp":11326.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930955,"cp":11222.53},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930955,"cp":11322.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930955,"cp":11302.45},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930955,"cp":11344.31},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930955,"cp":11400.07},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930955,"cp":11407.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930955,"cp":11420.83},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930955,"cp":11421.2},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11410.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930955,"cp":11409.66},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930955,"cp":11412.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930955,"cp":11339.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930955,"cp":11343.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930955,"cp":11272.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930955,"cp":11260.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11470.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930955,"cp":11331.88},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930955,"cp":11272.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930955,"cp":11171.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11272.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11345.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930955,"cp":11377.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11379.49},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930955,"cp":11307.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930955,"cp":11307.6},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11139.04},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930955,"cp":11234.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930955,"cp":11374.06},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11534.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11576.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930955,"cp":11521.56},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930955,"cp":11614.7},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11875.24},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11949.86},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930955,"cp":11893.88},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11828.28},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11902.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11835.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11704.91},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930955,"cp":11690.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11778.6},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11876.3298},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11822.9137},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11859.6558},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930955,"cp":11752.1851},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11988.2798},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11883.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11823.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930955,"cp":11813.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930955,"cp":11807.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930955,"cp":11658.74},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930955,"cp":11672.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930955,"cp":11700.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930955,"cp":11596.5735},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930955,"cp":11509.02},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930955,"cp":11435.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930955,"cp":11449.03},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930955,"cp":11334.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930955,"cp":11337.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930955,"cp":11307.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930955,"cp":11641.71},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930955,"cp":11635.59},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930955,"cp":11609.08},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930955,"cp":11594.01},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930955,"cp":11429.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930955,"cp":11503.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930955,"cp":11660.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930955,"cp":11618.78},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930955,"cp":11683.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930955,"cp":11747.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930955,"cp":11914.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930955,"cp":11595.32},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930955,"cp":11624.08},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930955,"cp":11430.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930955,"cp":11307.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930955,"cp":11256.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930955,"cp":11233.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930955,"cp":11301.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930955,"cp":11478.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930955,"cp":11396.59},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930955,"cp":11358.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930955,"cp":11432.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930955,"cp":11381.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930955,"cp":11301.73},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930955,"cp":11386.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11277.35},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930955,"cp":11473.21},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11295.72},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11565.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930955,"cp":11268.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11457.18},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11153.99},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930955,"cp":12053.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11786.94},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930955,"cp":11030.85},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930955,"cp":10851.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930955,"cp":10443.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930955,"cp":10269.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930955,"cp":9882.87},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930955,"cp":9814.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930955,"cp":9835.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930955,"cp":9787.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930955,"cp":9696.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930955,"cp":9718.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930955,"cp":9712.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930955,"cp":9885.57},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930955,"cp":9901.1},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930955,"cp":10034.42},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930955,"cp":10101.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930955,"cp":10082.18},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930955,"cp":10139.35},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930955,"cp":10175.81},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930955,"cp":10214.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930955,"cp":10187.47},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930955,"cp":10322.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930955,"cp":10383.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930955,"cp":10404.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930955,"cp":10390.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930955,"cp":10367.68},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930955,"cp":10384.6},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930955,"cp":10469.99},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930955,"cp":10575.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930955,"cp":10486.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930955,"cp":10517.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930955,"cp":10424.72},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930955,"cp":10512.17},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930955,"cp":10479.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930955,"cp":10500.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930955,"cp":10527.4},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930955,"cp":10461.25},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930955,"cp":10463.19},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930955,"cp":10464.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930955,"cp":10557.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930955,"cp":10594.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930955,"cp":10611.52},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930955,"cp":10464.89},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930955,"cp":10484.39},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930955,"cp":10464.17},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930955,"cp":10468.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930955,"cp":10467.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930955,"cp":10478.23},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930955,"cp":10580.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930955,"cp":10688.69},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930955,"cp":10743.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930955,"cp":10715.38},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930955,"cp":10710.04},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930955,"cp":10769.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930955,"cp":10728.98},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930955,"cp":10719.89},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930955,"cp":10652.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930955,"cp":10765.11},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930955,"cp":10658.6},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930955,"cp":10754.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930955,"cp":10804.57},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930955,"cp":10901.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930955,"cp":10943.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930955,"cp":10910.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930955,"cp":10740.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930955,"cp":10700.23},{"stockId":1000000930955,"date":"2024-06-25T16:00:00.000Z","cp":10767.93},{"stockId":1000000930955,"date":"2024-06-24T16:00:00.000Z","cp":10734.53},{"stockId":1000000930955,"date":"2024-06-23T16:00:00.000Z","cp":10682.63},{"stockId":1000000930955,"date":"2024-06-20T16:00:00.000Z","cp":10810.28},{"stockId":1000000930955,"date":"2024-06-19T16:00:00.000Z","cp":10822.1},{"stockId":1000000930955,"date":"2024-06-18T16:00:00.000Z","cp":10907.15},{"stockId":1000000930955,"date":"2024-06-17T16:00:00.000Z","cp":10963.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000930955,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","fsTableType":"hybrid","name":"红利低波100","csiCode":"930955","currency":"CNY","series":"strategy","launchDate":"2017-05-25T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:43.978Z","followedNum":2191,"description":"中证红利低波动100指数选取100只流动性好、连续分红、股息率高且波动率低的上市公司证券作为指数样本，采用股息率/波动率加权，以反映股息率高且波动率低的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930955factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180204-930955_Index_Methodology_cn.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动100指数","rebalancingFrequency":"quarterly","hotSpot":"high_dividend","totalReturnIndexId":1000001720955,"memoNum":81,"constituentsMarkets":["a"],"pinyin":"hldb100","hotSpots":["high_dividend"]}}