window.pageData = {"fund":{"_id":3000000023322,"name":"华宝中证800红利低波动交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023322","tickerId":23322,"shortName":"华宝中证800红利低波动ETF联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-03-13T16:00:00.000Z","pinyin":"hbzz800hldbdjyxkfszszqtzjjljjj","fundCollectionId":4000050220000,"followedNum":3,"memoNum":1,"indexId":1000000931848,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931848","tickerId":931848,"name":"800红利低波","rebalancingFrequency":"semi-annually"},"managers":[{"name":"胡一江","stockType":"fund_manager","stockCode":"j101020106","exchange":"fm","tickerId":82510251250}],"targetFunds":[{"shortName":"华宝中证800红利低波动ETF","stockType":"fund","stockCode":"159355","exchange":"sz","tickerId":159355}],"hotMetrics":{"fss":{"stockId":3000000023322,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0222,"f_ind_h_s_r":0.9778,"f_h_a":3000},"fpr":{"stockId":3000000023322,"type":"fpr","f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.6027657735522904,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.8321116928446771,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.20250447227191412,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.6928191489361702,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.6755882881264595,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.8698934280639432},"fp":{"stockId":3000000023322,"type":"fp","last_data_date":"2026-04-15T16:00:00.000Z","f_cagr_p_r_fs":0.06176490017367198,"f_p_r_m1":-0.029819249472428977,"f_p_r_m3":0.03929183697570804,"f_p_r_m6":0.015942751330549898,"f_p_r_fys":0.02751259209280965,"f_p_r_y1":0.0776999074505107},"ff":{"stockId":3000000023322,"type":"ff","f_fr_d":"2026-03-27T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023322,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.0574,"f_nv_cr":0.00018917896329928574},"f_as":{"stockId":3000000023322,"type":"f_as","f_tas":26642268.3627,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023321,"__csrcFundId":14751,"stockCode":"023321","masterFundShortName":"华宝中证800红利低波动ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23321,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝中证800红利低波动ETF联接A","lastUpdated":"2026-04-10T17:08:40.665Z","name":"华宝中证800红利低波动交易型开放式指数证券投资基金联接基金","pinyin":"hbzz800hldbdjyxkfszszqtzjjljjj","fundCollectionId":4000050220000,"followedNum":7,"__indexSourceEastMoney":1,"setUpAssetScale":12299760.53,"setUpDate":"2025-03-11T16:00:00.000Z","setUpShares":12299760.53,"inceptionDate":"2025-03-13T16:00:00.000Z","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931848}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0574},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0572},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0528},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0506},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.054},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.054},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0628},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0564},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0577},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0704},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0672},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0681},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0723},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0731},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0772},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0774},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0678},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0499},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0804},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0835},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.084},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0883},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0899},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0951},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0985},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0879},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0733},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0758},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0743},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0686},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0661},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0781},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.07},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0566},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0498},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0499},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0505},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0402},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0527},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.057},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0531},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0526},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0467},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.048},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0442},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0269},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0246},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0382},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0448},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0331},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0281},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0344},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0274},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.03},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0264},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0333},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0208},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0256},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0286},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0363},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0353},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0335},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0312},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0331},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0368},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0306},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0291},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0292},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0314},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0329},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0338},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0321},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0324},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0312},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0379},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0296},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0279},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0325},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0312},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0314},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0335},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0365},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.042},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.045},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0454},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0483},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0486},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0477},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0432},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0444},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0427},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0466},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0413},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.046},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.06},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0575},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0535},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0609},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0691},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.075},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0763},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0733},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0735},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0669},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0648},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0589},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0584},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.054},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0452},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0499},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0481},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0474},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0524},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0467},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0513},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0437},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0406},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0348},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0339},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0408},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.037},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0318},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0242},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0259},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0194},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0084},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0118},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0115},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0095},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0144},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0118},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0082},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0148},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0135},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0288},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0263},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0318},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0365},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0433},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0374},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0409},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0376},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0316},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0306},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0312},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.038},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0312},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0333},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0365},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0341},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0504},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.053},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0448},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0463},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0403},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0322},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0343},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0328},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.034},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0386},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0422},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0402},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0468},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0436},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.041},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0422},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0329},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0305},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.031},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.045},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0391},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0422},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0465},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0533},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0546},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0572},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0479},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0422},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0374},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0391},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0399},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0474},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0403},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0462},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0392},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0372},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0389},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0352},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0273},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0277},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.022},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0143},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0155},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.025},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0245},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.018},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0142},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0147},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.01},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0134},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0118},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0111},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0108},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0143},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0128},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.009},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0085},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0074},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.005},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0087},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0063},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0056},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0034},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0025},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0006},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9991},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0033},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0116},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.009},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0046},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9999},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0061},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0088},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":1.0027},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.996},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9938},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9885},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9869},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9796},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9773},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9858},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9884},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9836},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9837},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9786},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9827},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9775},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9815},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9796},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9812},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9737},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9682},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9652},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9695},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9659},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9634},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.941},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9947},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9926},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9919},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9877},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9898},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9926},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9916},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9951},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9906},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9847},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9867},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9907},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9905},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9906},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000023322,"lxr_nv_fc":0.9906}],"indexCandlestickList":[{"stockId":1000000931848,"date":"2026-04-15T16:00:00.000Z","cp":3263.7564},{"stockId":1000000931848,"date":"2026-04-14T16:00:00.000Z","cp":3263.23},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931848,"cp":3248.59},{"stockId":1000000931848,"date":"2026-04-12T16:00:00.000Z","cp":3241.02},{"stockId":1000000931848,"date":"2026-04-09T16:00:00.000Z","cp":3252.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931848,"cp":3251.93},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931848,"cp":3281.48},{"stockId":1000000931848,"date":"2026-04-06T16:00:00.000Z","cp":3259.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931848,"cp":3263.5},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931848,"cp":3305.28},{"stockId":1000000931848,"date":"2026-03-31T16:00:00.000Z","cp":3294.51},{"stockId":1000000931848,"date":"2026-03-30T16:00:00.000Z","cp":3297.48},{"stockId":1000000931848,"date":"2026-03-29T16:00:00.000Z","cp":3311.41},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931848,"cp":3313.4},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931848,"cp":3328.05},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931848,"cp":3328.49},{"stockId":1000000931848,"date":"2026-03-23T16:00:00.000Z","cp":3296.98},{"stockId":1000000931848,"date":"2026-03-22T16:00:00.000Z","cp":3238.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931848,"cp":3338.55},{"stockId":1000000931848,"date":"2026-03-18T16:00:00.000Z","cp":3348.51},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931848,"cp":3349.98},{"stockId":1000000931848,"date":"2026-03-16T16:00:00.000Z","cp":3364.2},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931848,"cp":3368.74},{"stockId":1000000931848,"date":"2026-03-12T16:00:00.000Z","cp":3386.7},{"stockId":1000000931848,"date":"2026-03-11T16:00:00.000Z","cp":3397.74},{"stockId":1000000931848,"date":"2026-03-10T16:00:00.000Z","cp":3362.46},{"stockId":1000000931848,"date":"2026-03-09T16:00:00.000Z","cp":3314.07},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931848,"cp":3322.09},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931848,"cp":3316.89},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931848,"cp":3298.04},{"stockId":1000000931848,"date":"2026-03-03T16:00:00.000Z","cp":3289.5},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931848,"cp":3328.41},{"stockId":1000000931848,"date":"2026-03-01T16:00:00.000Z","cp":3301.67},{"stockId":1000000931848,"date":"2026-02-26T16:00:00.000Z","cp":3257.02},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931848,"cp":3234.53},{"stockId":1000000931848,"date":"2026-02-24T16:00:00.000Z","cp":3234.81},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931848,"cp":3236.83},{"stockId":1000000931848,"date":"2026-02-12T16:00:00.000Z","cp":3201.84},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931848,"cp":3241.15},{"stockId":1000000931848,"date":"2026-02-10T16:00:00.000Z","cp":3255.35},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931848,"cp":3242.36},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931848,"cp":3239.97},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931848,"cp":3220.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931848,"cp":3225.97},{"stockId":1000000931848,"date":"2026-02-03T16:00:00.000Z","cp":3214.6},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931848,"cp":3156.98},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931848,"cp":3149.53},{"stockId":1000000931848,"date":"2026-01-29T16:00:00.000Z","cp":3194.77},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931848,"cp":3216.41},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931848,"cp":3178.07},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931848,"cp":3161.57},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931848,"cp":3182.14},{"stockId":1000000931848,"date":"2026-01-22T16:00:00.000Z","cp":3158.99},{"stockId":1000000931848,"date":"2026-01-21T16:00:00.000Z","cp":3169.2},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931848,"cp":3157.3},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931848,"cp":3179.46},{"stockId":1000000931848,"date":"2026-01-18T16:00:00.000Z","cp":3138.41},{"stockId":1000000931848,"date":"2026-01-15T16:00:00.000Z","cp":3125.78},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931848,"cp":3153.24},{"stockId":1000000931848,"date":"2026-01-13T16:00:00.000Z","cp":3163.4},{"stockId":1000000931848,"date":"2026-01-12T16:00:00.000Z","cp":3189.93},{"stockId":1000000931848,"date":"2026-01-11T16:00:00.000Z","cp":3186.93},{"stockId":1000000931848,"date":"2026-01-08T16:00:00.000Z","cp":3181.23},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931848,"cp":3173.52},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931848,"cp":3180.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931848,"cp":3192.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931848,"cp":3171.42},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931848,"cp":3165.4},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931848,"cp":3165.24},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931848,"cp":3172.73},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931848,"cp":3177.49},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931848,"cp":3180.52},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931848,"cp":3175.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931848,"cp":3176.4},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931848,"cp":3173.44},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931848,"cp":3189.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931848,"cp":3195.51},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931848,"cp":3168.17},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931848,"cp":3162.84},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931848,"cp":3177.35},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931848,"cp":3172.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931848,"cp":3173.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931848,"cp":3182.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931848,"cp":3192.03},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931848,"cp":3217.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931848,"cp":3232.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931848,"cp":3233.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931848,"cp":3247.3315},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931848,"cp":3248.7383},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931848,"cp":3245.79},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931848,"cp":3230.93},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931848,"cp":3234.94},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931848,"cp":3229.2},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931848,"cp":3241.92},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931848,"cp":3224.17},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931848,"cp":3239.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931848,"cp":3286.88},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931848,"cp":3279.43},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931848,"cp":3265.88},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931848,"cp":3291.55},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931848,"cp":3319.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931848,"cp":3339.34},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931848,"cp":3343.55},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931848,"cp":3332.76},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931848,"cp":3333.23},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931848,"cp":3312.51},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931848,"cp":3306.03},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931848,"cp":3286.11},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931848,"cp":3284.69},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931848,"cp":3269.73},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931848,"cp":3239.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931848,"cp":3255.46},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931848,"cp":3249.18},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931848,"cp":3247.23},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931848,"cp":3263.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931848,"cp":3244.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931848,"cp":3261.94},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931848,"cp":3236.79},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931848,"cp":3226.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931848,"cp":3207.53},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931848,"cp":3205.41},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931848,"cp":3229.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931848,"cp":3218.14},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931848,"cp":3201.21},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931848,"cp":3175.61},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931848,"cp":3181.42},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931848,"cp":3160.28},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931848,"cp":3122.5},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931848,"cp":3134.24},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931848,"cp":3132.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931848,"cp":3126.94},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931848,"cp":3140.17},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931848,"cp":3132.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931848,"cp":3121.05},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931848,"cp":3142.06},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931848,"cp":3137.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931848,"cp":3188.08},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931848,"cp":3181.17},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931848,"cp":3200.2},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931848,"cp":3215.55},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931848,"cp":3239.68},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931848,"cp":3221.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931848,"cp":3233.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931848,"cp":3221.92},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931848,"cp":3201.84},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931848,"cp":3198.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931848,"cp":3201.02},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931848,"cp":3223.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931848,"cp":3200.6},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931848,"cp":3208.49},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931848,"cp":3221.36},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931848,"cp":3213.21},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931848,"cp":3267.16},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931848,"cp":3275.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931848,"cp":3247.7},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931848,"cp":3253.79},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931848,"cp":3233.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931848,"cp":3207},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931848,"cp":3213.61},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931848,"cp":3207.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931848,"cp":3212.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931848,"cp":3227.46},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931848,"cp":3239.3},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931848,"cp":3232.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931848,"cp":3253.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931848,"cp":3243.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931848,"cp":3234.94},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931848,"cp":3238.42},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931848,"cp":3207.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931848,"cp":3198.96},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931848,"cp":3200.98},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931848,"cp":3248.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931848,"cp":3230.12},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931848,"cp":3240.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931848,"cp":3258.41},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931848,"cp":3282.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931848,"cp":3286.93},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931848,"cp":3296.57},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931848,"cp":3265.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931848,"cp":3247.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931848,"cp":3235.24},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931848,"cp":3243.85},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931848,"cp":3249.93},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931848,"cp":3274.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931848,"cp":3252.92},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931848,"cp":3277.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931848,"cp":3256.24},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931848,"cp":3249.92},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931848,"cp":3255.25},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931848,"cp":3246.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931848,"cp":3219.54},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931848,"cp":3221.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931848,"cp":3201.82},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931848,"cp":3176.07},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931848,"cp":3180.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931848,"cp":3218.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931848,"cp":3221.52},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931848,"cp":3201.91},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931848,"cp":3188.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931848,"cp":3190.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931848,"cp":3176.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931848,"cp":3188.78},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931848,"cp":3185.45},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931848,"cp":3183.71},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931848,"cp":3181.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931848,"cp":3200.68},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931848,"cp":3197.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931848,"cp":3186.43},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931848,"cp":3184.55},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931848,"cp":3180.93},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931848,"cp":3179.48},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931848,"cp":3192.66},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931848,"cp":3184.44},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931848,"cp":3181.6},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931848,"cp":3177.39},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931848,"cp":3174.14},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931848,"cp":3167.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931848,"cp":3162.65},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931848,"cp":3177.62},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931848,"cp":3205.5711},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931848,"cp":3196.8015},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931848,"cp":3182.5956},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931848,"cp":3173.2613},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931848,"cp":3167.1511},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931848,"cp":3187.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931848,"cp":3197.087},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931848,"cp":3175.5486},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931848,"cp":3153.5884},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931848,"cp":3146.2314},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931848,"cp":3131.0905},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931848,"cp":3125.5534},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931848,"cp":3100.4356},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931848,"cp":3091.8992},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931848,"cp":3123.8223},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931848,"cp":3132.4442},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931848,"cp":3116.2572},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931848,"cp":3117.2245},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931848,"cp":3099.8714},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931848,"cp":3113.7758},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931848,"cp":3096.0517},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931848,"cp":3109.0941},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931848,"cp":3103.6699},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931848,"cp":3108.9422},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931848,"cp":3084.0163},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931848,"cp":3065.0077},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931848,"cp":3054.5947},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931848,"cp":3069.1728},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931848,"cp":3056.8639},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931848,"cp":3048.572},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931848,"cp":2972.8688},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931848,"cp":3153.4266},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931848,"cp":3145.8878},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931848,"cp":3143.6795},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931848,"cp":3129.4992},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931848,"cp":3136.0205},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931848,"cp":3145.2916},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931848,"cp":3141.6246},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931848,"cp":3153.5281},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931848,"cp":3136.5179},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931848,"cp":3117.1584},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931848,"cp":3124.2918},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931848,"cp":3139.9661},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931848,"cp":3133.0269},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931848,"cp":3137.4765},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931848,"cp":3136.2014},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931848,"cp":3101.278},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931848,"cp":3093.8262},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931848,"cp":3107.5435},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931848,"cp":3090.8829},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931848,"cp":3106.1546},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931848,"cp":3108.9904},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931848,"cp":3106.3021},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931848,"cp":3084.7294},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931848,"cp":3079.0053},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931848,"cp":3078.3665},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931848,"cp":3103.6492},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931848,"cp":3086.1081},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931848,"cp":3059.9738},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931848,"cp":3090.379},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931848,"cp":3096.6154},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931848,"cp":3108.4182},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931848,"cp":3124.2888},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931848,"cp":3126.383},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931848,"cp":3132.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931848,"cp":3130.5225},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931848,"cp":3124.5043},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931848,"cp":3122.9455},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931848,"cp":3116.9228},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931848,"cp":3105.6245},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931848,"cp":3104.8816},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931848,"cp":3084.9159},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931848,"cp":3079.2407},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931848,"cp":3129.6976},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931848,"cp":3091.3632},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931848,"cp":3077.1133},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931848,"cp":3046.6386},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931848,"cp":3071.9887},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931848,"cp":3088.8259},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931848,"cp":3093.6256},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931848,"cp":3098.285},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931848,"cp":3078.9272},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931848,"cp":3078.1326},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931848,"cp":3031.3979},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931848,"cp":3057.9991},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931848,"cp":3094.7744},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931848,"cp":3131.7022},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931848,"cp":3125.0619},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931848,"cp":3130.3556},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931848,"cp":3124.1728},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931848,"cp":3155.1594},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931848,"cp":3236.264},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931848,"cp":3264.4097},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931848,"cp":3243.4673},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931848,"cp":3229.3361},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931848,"cp":3249.3732},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931848,"cp":3230.1281},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931848,"cp":3195.6522},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931848,"cp":3175.5358},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931848,"cp":3204.2076},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931848,"cp":3228.3792},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931848,"cp":3208.1903},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931848,"cp":3207.9202},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931848,"cp":3186.2238},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931848,"cp":3234.78},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931848,"cp":3203.0485},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931848,"cp":3191.8294},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931848,"cp":3187.004},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931848,"cp":3181.7674},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931848,"cp":3140.5247},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931848,"cp":3148.1706},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931848,"cp":3157.242},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931848,"cp":3120.0055},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931848,"cp":3102.6741},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931848,"cp":3086.1829},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931848,"cp":3096.4227},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931848,"cp":3060.9238},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931848,"cp":3059.7315},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931848,"cp":3060.2451},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931848,"cp":3144.8323},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931848,"cp":3146.5527},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931848,"cp":3144.7102},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931848,"cp":3151.0364},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931848,"cp":3105.6321},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931848,"cp":3128.0733},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931848,"cp":3167.1918},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931848,"cp":3146.6949},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931848,"cp":3162.2016},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931848,"cp":3176.1076},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931848,"cp":3213.9313},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931848,"cp":3137.5222},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931848,"cp":3151.7624},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931848,"cp":3110.0445},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931848,"cp":3083.5984},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931848,"cp":3064.5888},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931848,"cp":3065.1394},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931848,"cp":3081.6851},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931848,"cp":3114.2544},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931848,"cp":3103.05},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931848,"cp":3106},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931848,"cp":3126.75},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931848,"cp":3116.15},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931848,"cp":3094.17},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931848,"cp":3124.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931848,"cp":3088.7},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931848,"cp":3132.44},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931848,"cp":3092.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931848,"cp":3168.98},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931848,"cp":3094.91},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931848,"cp":3148.85},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931848,"cp":3061.69},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931848,"cp":3271.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931848,"cp":3199.08},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931848,"cp":3003.97},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931848,"cp":2967.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931848,"cp":2868.75},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931848,"cp":2820.16},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931848,"cp":2718.63},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931848,"cp":2691.4},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931848,"cp":2691.75},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931848,"cp":2672.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931848,"cp":2649.21},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931848,"cp":2649.9},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931848,"cp":2645.59},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931848,"cp":2690.82},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931848,"cp":2693.15},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931848,"cp":2729.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931848,"cp":2742.2},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931848,"cp":2742.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931848,"cp":2756.51},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931848,"cp":2772.07},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931848,"cp":2776.95},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931848,"cp":2782.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931848,"cp":2826},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931848,"cp":2846.79},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931848,"cp":2857.83},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931848,"cp":2858.43},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931848,"cp":2856.12},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931848,"cp":2849.18},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931848,"cp":2871.2},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931848,"cp":2891.07},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931848,"cp":2863.31},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931848,"cp":2865.05},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931848,"cp":2837.34},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931848,"cp":2852.03},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931848,"cp":2843.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931848,"cp":2846.24},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931848,"cp":2857.8},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931848,"cp":2843.73},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931848,"cp":2835.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931848,"cp":2845},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931848,"cp":2876.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931848,"cp":2888.93},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931848,"cp":2894.22},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931848,"cp":2870.9},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931848,"cp":2888.87},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931848,"cp":2879.07},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931848,"cp":2882.12},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931848,"cp":2893.08},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931848,"cp":2887.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931848,"cp":2912.9},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931848,"cp":2942.96},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931848,"cp":2948.58},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931848,"cp":2934.04},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931848,"cp":2940.05},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931848,"cp":2950.94},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931848,"cp":2936.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931848,"cp":2934.85},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931848,"cp":2924.14},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931848,"cp":2956.79},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931848,"cp":2928.55},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931848,"cp":2938.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931848,"cp":2959.13},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931848,"cp":2974.23},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931848,"cp":2988.75},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931848,"cp":2978.55},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931848,"cp":2937.31},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931848,"cp":2917.18},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931848,"cp":2928.58},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931848,"cp":2924.75},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931848,"cp":2916.7},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931848,"cp":2933.04},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931848,"cp":2936.1},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931848,"cp":2948.12},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931848,"cp":2954.72},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931848,"cp":2944.44},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931848,"cp":2971.39},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931848,"cp":2973.84},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931848,"cp":3002.48},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931848,"cp":2994.64},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931848,"cp":3042.61},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931848,"cp":3015.42},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931848,"cp":3019.59},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931848,"cp":3047.91},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931848,"cp":3024.02},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931848,"cp":3041.84},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931848,"cp":3043.88},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931848,"cp":3063.4},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931848,"cp":3064.24},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931848,"cp":3078.59},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931848,"cp":3041},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931848,"cp":3038.14},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931848,"cp":3073.08},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931848,"cp":3069.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000931848,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931848","csiCode":"931848","tickerId":931848,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"800红利低波","followedNum":135,"insertedDate":"2025-02-25T10:44:01.311Z","lastUpdated":"2025-02-25T23:45:53.032Z","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证800红利低波动指数从中证800指数样本中选取100只连续分红、股息率较高且波动率较低的证券作为指数样本，采用股息率加权，以反映中证800指数样本中股息率较高且波动率较低上市公司证券的整体表现。","fullName":"中证800红利低波动指数","launchDate":"2024-05-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931848factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931848_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1009318481010,"pinyin":"800hldb","memoNum":7,"hotSpots":[""]}}