window.pageData = {"fund":{"_id":3000000024248,"name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024248","tickerId":24248,"shortName":"工银中证港股通高股息精选ETF联接C","currency":"CNY","exchange":"jj","activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"gyrxzzggtggxjxjyxkfszszqtzjjljjj","followedNum":2,"masterFundId":3000000024247,"targetFundId":3000000159691,"indexId":1000000930839,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930839","tickerId":930839,"name":"港股通高息精选","rebalancingFrequency":"annually"},"managers":[{"name":"赵栩","stockType":"fund_manager","stockCode":"db20124413","exchange":"fm","tickerId":2624110600}],"targetFunds":[{"shortName":"港股红利ETF工银","stockType":"fund","stockCode":"159691","exchange":"sz","tickerId":159691}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000024248,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.021,"f_ind_h_s_r":0.9790000000000001,"f_h_a":1713},"fpr":{"stockId":3000000024248,"type":"fpr","f_cagr_p_r_fs_ssc":1607,"f_cagr_p_r_fs_ssrp":0.8418430884184309,"f_p_r_m1_ssc":1604,"f_p_r_m1_ssrp":0.09981285090455397,"f_p_r_m3_ssc":1526,"f_p_r_m3_ssrp":0.6727868852459017,"f_p_r_m6_ssc":1410,"f_p_r_m6_ssrp":0.9304471256210078,"f_p_r_fys_ssc":1352,"f_p_r_fys_ssrp":0.9067357512953368,"f_p_r_y1_ssc":1200,"f_p_r_y1_ssrp":0.920767306088407},"fp":{"stockId":3000000024248,"type":"fp","last_data_date":"2026-08-24T16:00:00.000Z","f_cagr_p_r_fs":0.0003234658862754092,"f_p_r_m1":0.030490317264112,"f_p_r_m3":-0.026658883051177362,"f_p_r_m6":-0.12037281280225098,"f_p_r_fys":-0.03946231397023536,"f_p_r_y1":-0.03844675124951946,"f_i_d":"2025-05-29T16:00:00.000Z"},"ff":{"stockId":3000000024248,"type":"ff","f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.0045,"f_c_fr":0.0007,"f_mac_fr":0.0052},"f_nlacan":{"stockId":3000000024248,"type":"f_nlacan","f_nv_d":"2026-08-24T16:00:00.000Z","f_nv":1.0004,"f_nv_cr":-0.006652765365902202},"f_as":{"stockId":3000000024248,"type":"f_as","f_tas":45988305.6486,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024247,"stockCode":"024247","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24247,"currency":"CNY","status":"normal","exchange":"jj","shortName":"工银中证港股通高股息精选ETF联接A","lastUpdated":"2026-08-26T01:52:49.786Z","name":"工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金联接基金","pinyin":"gyrxzzggtggxjxjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"setUpAssetScale":114287223.76,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":114287223.76,"__indexSourceCsi":1,"inceptionDate":"2025-05-29T16:00:00.000Z","followedNum":9,"masterFundShortName":"工银中证港股通高股息精选ETF联接","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"targetFundId":3000000159691,"__csrcFundId":15160,"indexId":1000000930839}]},"netValueList":[{"stockId":3000000024248,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.0004},{"stockId":3000000024248,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.0071},{"stockId":3000000024248,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0025},{"stockId":3000000024248,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":0.9881},{"stockId":3000000024248,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":0.9838},{"stockId":3000000024248,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":0.9803},{"stockId":3000000024248,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":0.977},{"stockId":3000000024248,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":0.9705},{"stockId":3000000024248,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":0.9698},{"stockId":3000000024248,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":0.9761},{"stockId":3000000024248,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":0.9847},{"stockId":3000000024248,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":0.9827},{"stockId":3000000024248,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":0.9758},{"stockId":3000000024248,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":0.9713},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9735},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9754},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9806},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9925},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9996},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9918},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9738},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9654},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9708},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9806},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9749},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.966},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9698},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.95},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.955},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9526},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9458},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9288},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9262},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9208},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9284},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9213},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9329},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9243},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9022},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.8906},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.8914},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9089},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.8977},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9048},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9199},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9241},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9349},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9369},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.957},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9685},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9827},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9937},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9826},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.987},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9917},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9976},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9956},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0039},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0148},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0214},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0175},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0065},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9995},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.014},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0241},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0278},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0285},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0267},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0394},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0388},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0353},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0397},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0518},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0547},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0581},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.055},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0554},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0562},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0652},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.067},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.085},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0753},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0767},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0817},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0753},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0743},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0814},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0722},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0764},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0861},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0745},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.082},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0773},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0839},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0825},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0758},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0787},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0798},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0789},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0772},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0696},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0867},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0888},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0822},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0914},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0886},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0805},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1057},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1061},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1135},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1163},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1271},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1306},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1324},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1261},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1166},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1192},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1219},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1202},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1213},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1264},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1368},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1273},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1171},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1373},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1381},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.116},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.135},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1322},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1295},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1173},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1066},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1059},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1054},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0917},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.08},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1065},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1401},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1306},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1019},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0933},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0817},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0867},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0825},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0743},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0741},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0761},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0813},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.078},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0745},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0656},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0645},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0601},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0651},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0683},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0536},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0415},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0479},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0397},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.05},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0505},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0516},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0517},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0525},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0479},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0437},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0385},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0333},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0498},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.057},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0472},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0531},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0545},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.073},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0871},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0817},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0795},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0894},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0823},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0733},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0783},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0743},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0748},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0727},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0665},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0881},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0888},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0882},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1081},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1111},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1232},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1267},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1083},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.1082},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0948},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0925},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0757},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0729},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0747},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0611},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0708},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0714},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0718},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0753},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0712},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0647},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0585},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.066},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0639},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0481},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0614},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0564},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0409},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0529},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0586},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0606},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0398},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0422},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0332},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0341},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0404},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0369},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0443},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0542},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0521},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.064},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0638},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0696},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0684},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0646},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0677},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0583},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0549},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0517},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0372},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0461},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0471},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0469},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0388},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0341},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0273},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0376},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0404},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0363},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0376},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0365},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0336},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0358},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0394},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0416},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0423},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0215},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0215},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0187},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0115},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0095},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0023},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9971},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0089},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0224},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0196},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0139},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0095},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0078},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0066},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.005},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.003},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0019},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0019},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0021},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0012},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9995},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9992},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9999},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":0.9999},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0004},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0002},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0002},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0001},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0001},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1.0001},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000024248,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000930839,"date":"2026-08-25T16:00:00.000Z","cp":3409.2015},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000930839,"cp":3393.3625},{"stockId":1000000930839,"date":"2026-08-23T16:00:00.000Z","cp":3421.5435},{"stockId":1000000930839,"date":"2026-08-20T16:00:00.000Z","cp":3407.2969},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000930839,"cp":3351.9913},{"stockId":1000000930839,"date":"2026-08-18T16:00:00.000Z","cp":3335.3233},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000930839,"cp":3321.8163},{"date":"2026-08-16T16:00:00.000Z","stockId":1000000930839,"cp":3312.8918},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000930839,"cp":3286.3587},{"date":"2026-08-12T16:00:00.000Z","stockId":1000000930839,"cp":3282.4863},{"stockId":1000000930839,"date":"2026-08-11T16:00:00.000Z","cp":3311.3038},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000930839,"cp":3339.0521},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000930839,"cp":3334.6875},{"date":"2026-08-06T16:00:00.000Z","stockId":1000000930839,"cp":3307.5857},{"stockId":1000000930839,"date":"2026-08-05T16:00:00.000Z","cp":3289.1414},{"stockId":1000000930839,"date":"2026-08-04T16:00:00.000Z","cp":3297.4811},{"date":"2026-08-03T16:00:00.000Z","stockId":1000000930839,"cp":3300.2647},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000930839,"cp":3317.7933},{"stockId":1000000930839,"date":"2026-07-30T16:00:00.000Z","cp":3370.6087},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000930839,"cp":3393.5612},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000930839,"cp":3364.5715},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000930839,"cp":3296.2725},{"stockId":1000000930839,"date":"2026-07-26T16:00:00.000Z","cp":3267.6966},{"date":"2026-07-23T16:00:00.000Z","stockId":1000000930839,"cp":3286.9309},{"stockId":1000000930839,"date":"2026-07-22T16:00:00.000Z","cp":3324.8342},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000930839,"cp":3301.1367},{"stockId":1000000930839,"date":"2026-07-20T16:00:00.000Z","cp":3267.623},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000930839,"cp":3278.5431},{"stockId":1000000930839,"date":"2026-07-16T16:00:00.000Z","cp":3207.2491},{"stockId":1000000930839,"date":"2026-07-15T16:00:00.000Z","cp":3228.4018},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000930839,"cp":3219.5517},{"date":"2026-07-13T16:00:00.000Z","stockId":1000000930839,"cp":3191.5301},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000930839,"cp":3128.5042},{"stockId":1000000930839,"date":"2026-07-09T16:00:00.000Z","cp":3114.8056},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000930839,"cp":3092.0604},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000930839,"cp":3120.9376},{"stockId":1000000930839,"date":"2026-07-06T16:00:00.000Z","cp":3096.3238},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000930839,"cp":3140.1833},{"date":"2026-07-02T16:00:00.000Z","stockId":1000000930839,"cp":3108.6222},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000930839,"cp":3023.775},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000930839,"cp":3000.1424},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930839,"cp":3064.3256},{"stockId":1000000930839,"date":"2026-06-25T16:00:00.000Z","cp":3021.6291},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930839,"cp":3045.3312},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930839,"cp":3104.1202},{"stockId":1000000930839,"date":"2026-06-22T16:00:00.000Z","cp":3122.0249},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000930839,"cp":3163.9464},{"stockId":1000000930839,"date":"2026-06-17T16:00:00.000Z","cp":3169.8099},{"stockId":1000000930839,"date":"2026-06-16T16:00:00.000Z","cp":3245.3403},{"stockId":1000000930839,"date":"2026-06-15T16:00:00.000Z","cp":3287.5388},{"stockId":1000000930839,"date":"2026-06-14T16:00:00.000Z","cp":3345.2089},{"stockId":1000000930839,"date":"2026-06-11T16:00:00.000Z","cp":3384.2209},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930839,"cp":3341.8032},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000930839,"cp":3368.8791},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930839,"cp":3385.671},{"stockId":1000000930839,"date":"2026-06-07T16:00:00.000Z","cp":3406.3523},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000930839,"cp":3400.281},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930839,"cp":3429.8248},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930839,"cp":3473.3992},{"stockId":1000000930839,"date":"2026-06-01T16:00:00.000Z","cp":3499.0889},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000930839,"cp":3486.7322},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930839,"cp":3445.6297},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930839,"cp":3413.6067},{"stockId":1000000930839,"date":"2026-05-26T16:00:00.000Z","cp":3464.3275},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930839,"cp":3499.4962},{"stockId":1000000930839,"date":"2026-05-21T16:00:00.000Z","cp":3517.5526},{"stockId":1000000930839,"date":"2026-05-20T16:00:00.000Z","cp":3521.4743},{"stockId":1000000930839,"date":"2026-05-19T16:00:00.000Z","cp":3569.0878},{"stockId":1000000930839,"date":"2026-05-18T16:00:00.000Z","cp":3567.4834},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930839,"cp":3550.3134},{"stockId":1000000930839,"date":"2026-05-14T16:00:00.000Z","cp":3568.5089},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930839,"cp":3610.5162},{"stockId":1000000930839,"date":"2026-05-12T16:00:00.000Z","cp":3620.3307},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930839,"cp":3642.6643},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930839,"cp":3628.3831},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000930839,"cp":3630.3637},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930839,"cp":3635.0744},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930839,"cp":3664.062},{"stockId":1000000930839,"date":"2026-05-04T16:00:00.000Z","cp":3645.64},{"stockId":1000000930839,"date":"2026-05-03T16:00:00.000Z","cp":3657.78},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930839,"cp":3666.6979},{"stockId":1000000930839,"date":"2026-04-28T16:00:00.000Z","cp":3733.5451},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000930839,"cp":3700.0523},{"stockId":1000000930839,"date":"2026-04-26T16:00:00.000Z","cp":3704.2045},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930839,"cp":3716.8642},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930839,"cp":3694.2307},{"stockId":1000000930839,"date":"2026-04-21T16:00:00.000Z","cp":3690.8162},{"stockId":1000000930839,"date":"2026-04-20T16:00:00.000Z","cp":3719.4498},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930839,"cp":3681.7605},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930839,"cp":3696.0044},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930839,"cp":3734.2832},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930839,"cp":3695.0459},{"stockId":1000000930839,"date":"2026-04-13T16:00:00.000Z","cp":3721.1666},{"stockId":1000000930839,"date":"2026-04-12T16:00:00.000Z","cp":3700.7584},{"stockId":1000000930839,"date":"2026-04-09T16:00:00.000Z","cp":3725.0359},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930839,"cp":3719.3335},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930839,"cp":3694.7515},{"stockId":1000000930839,"date":"2026-04-01T16:00:00.000Z","cp":3696.2891},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930839,"cp":3681.9232},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930839,"cp":3644.3957},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930839,"cp":3703.1197},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000930839,"cp":3711.6139},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930839,"cp":3686.5577},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930839,"cp":3731.152},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930839,"cp":3724.0883},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930839,"cp":3689.8611},{"stockId":1000000930839,"date":"2026-03-19T16:00:00.000Z","cp":3790.192},{"stockId":1000000930839,"date":"2026-03-18T16:00:00.000Z","cp":3787.4491},{"stockId":1000000930839,"date":"2026-03-17T16:00:00.000Z","cp":3818.3504},{"stockId":1000000930839,"date":"2026-03-16T16:00:00.000Z","cp":3821.6443},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000930839,"cp":3854.5095},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930839,"cp":3868.9047},{"stockId":1000000930839,"date":"2026-03-11T16:00:00.000Z","cp":3876.9459},{"stockId":1000000930839,"date":"2026-03-10T16:00:00.000Z","cp":3855.9911},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930839,"cp":3820.1761},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930839,"cp":3816.0976},{"stockId":1000000930839,"date":"2026-03-05T16:00:00.000Z","cp":3835.9421},{"stockId":1000000930839,"date":"2026-03-04T16:00:00.000Z","cp":3829.0638},{"stockId":1000000930839,"date":"2026-03-03T16:00:00.000Z","cp":3819.0796},{"stockId":1000000930839,"date":"2026-03-02T16:00:00.000Z","cp":3846.6604},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930839,"cp":3874.3109},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930839,"cp":3840.7729},{"stockId":1000000930839,"date":"2026-02-25T16:00:00.000Z","cp":3800.624},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930839,"cp":3870.1065},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930839,"cp":3865.8468},{"date":"2026-02-22T16:00:00.000Z","stockId":1000000930839,"cp":3907.55},{"stockId":1000000930839,"date":"2026-02-19T16:00:00.000Z","cp":3845.85},{"stockId":1000000930839,"date":"2026-02-15T16:00:00.000Z","cp":3842.75},{"stockId":1000000930839,"date":"2026-02-12T16:00:00.000Z","cp":3784.8397},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930839,"cp":3848.2779},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930839,"cp":3840.3533},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930839,"cp":3827.9535},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930839,"cp":3780.6657},{"stockId":1000000930839,"date":"2026-02-05T16:00:00.000Z","cp":3737.1634},{"stockId":1000000930839,"date":"2026-02-04T16:00:00.000Z","cp":3735.3203},{"stockId":1000000930839,"date":"2026-02-03T16:00:00.000Z","cp":3737.0627},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930839,"cp":3681.8272},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930839,"cp":3634.1519},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930839,"cp":3726.8961},{"stockId":1000000930839,"date":"2026-01-28T16:00:00.000Z","cp":3836.1915},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930839,"cp":3802.146},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930839,"cp":3692.8745},{"stockId":1000000930839,"date":"2026-01-25T16:00:00.000Z","cp":3662.2342},{"stockId":1000000930839,"date":"2026-01-22T16:00:00.000Z","cp":3617.2718},{"stockId":1000000930839,"date":"2026-01-21T16:00:00.000Z","cp":3629.5047},{"stockId":1000000930839,"date":"2026-01-20T16:00:00.000Z","cp":3616.5491},{"stockId":1000000930839,"date":"2026-01-19T16:00:00.000Z","cp":3587.4551},{"stockId":1000000930839,"date":"2026-01-18T16:00:00.000Z","cp":3584.9105},{"stockId":1000000930839,"date":"2026-01-15T16:00:00.000Z","cp":3589.2749},{"stockId":1000000930839,"date":"2026-01-14T16:00:00.000Z","cp":3607.1626},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930839,"cp":3595.3795},{"stockId":1000000930839,"date":"2026-01-12T16:00:00.000Z","cp":3581.7525},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930839,"cp":3548.98},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930839,"cp":3544.1866},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930839,"cp":3521.7428},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930839,"cp":3539.9343},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930839,"cp":3550.0968},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930839,"cp":3498.7664},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930839,"cp":3506.07},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930839,"cp":3448.4721},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930839,"cp":3466.1536},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930839,"cp":3434.976},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930839,"cp":3471.978},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930839,"cp":3470.4226},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930839,"cp":3471.8272},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930839,"cp":3456.1814},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930839,"cp":3437.7502},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930839,"cp":3413.5242},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930839,"cp":3387.7323},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930839,"cp":3448.0443},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930839,"cp":3448.2184},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930839,"cp":3399.8264},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930839,"cp":3416.9677},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930839,"cp":3419.6496},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930839,"cp":3485.4186},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930839,"cp":3534.5771},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930839,"cp":3516.0643},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930839,"cp":3508.3902},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930839,"cp":3543.2859},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930839,"cp":3518.509},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930839,"cp":3482.6504},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930839,"cp":3499.3653},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930839,"cp":3483.7445},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930839,"cp":3486.6641},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930839,"cp":3479.1636},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930839,"cp":3457.1441},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930839,"cp":3530.3249},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930839,"cp":3534.2933},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930839,"cp":3527.937},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930839,"cp":3598.7509},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930839,"cp":3607.3597},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930839,"cp":3648.1715},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930839,"cp":3662.1123},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930839,"cp":3596.7887},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930839,"cp":3598.0439},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930839,"cp":3559.4662},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930839,"cp":3550.0939},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930839,"cp":3489.655},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930839,"cp":3479.988},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930839,"cp":3491.9027},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930839,"cp":3443.1968},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930839,"cp":3477.9591},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930839},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930839,"cp":3483.0796},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930839,"cp":3494.8041},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930839,"cp":3479.4209},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930839,"cp":3457.591},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930839,"cp":3434.3837},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930839,"cp":3460.4064},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930839,"cp":3450.1647},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930839,"cp":3396.9567},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930839,"cp":3444.642},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930839,"cp":3426.2417},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930839,"cp":3373.5956},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930839,"cp":3417.4343},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930839,"cp":3435.0782},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930839,"cp":3439.9595},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930839,"cp":3382.02},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930839,"cp":3379.44},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930839,"cp":3395.67},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930839,"cp":3402.12},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930839,"cp":3370.8522},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930839,"cp":3375.9603},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930839,"cp":3342.6964},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930839,"cp":3345.2881},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930839,"cp":3367.0734},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930839,"cp":3353.8295},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930839,"cp":3378.0078},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930839,"cp":3413.4611},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930839,"cp":3406.8788},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930839,"cp":3452.8987},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930839,"cp":3451.7888},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930839,"cp":3471.0362},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930839,"cp":3471.629},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930839,"cp":3458.0393},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930839,"cp":3478.0848},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930839,"cp":3454.7797},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930839,"cp":3448.4232},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930839,"cp":3436.1384},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930839,"cp":3385.1606},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930839,"cp":3417.2023},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930839,"cp":3415.0419},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930839,"cp":3416.2795},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930839,"cp":3400.4637},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930839,"cp":3380.2591},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930839,"cp":3356.8396},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930839,"cp":3396.612},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930839,"cp":3409.1998},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930839,"cp":3386.9432},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930839,"cp":3393.6319},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930839,"cp":3382.016},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930839,"cp":3380.5575},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930839,"cp":3393.7962},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930839,"cp":3408.8388},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930839,"cp":3422.5867},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930839,"cp":3425.4626},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930839,"cp":3382.1496},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930839,"cp":3354.3857},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930839,"cp":3355.0321},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930839,"cp":3346.9345},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930839,"cp":3319.5749},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930839,"cp":3314.5577},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930839,"cp":3288.3927},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930839,"cp":3265.5338},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930839,"cp":3306.11},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930839,"cp":3355.4123},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930839,"cp":3341.8511},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930839,"cp":3319.9498},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930839,"cp":3302.4864},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930839,"cp":3317.9641},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930839,"cp":3290.7043},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930839,"cp":3277.8994},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930839,"cp":3251.8163},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930839,"cp":3229.0047},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930839,"cp":3215.9484},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930839,"cp":3210.7993},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930839,"cp":3213.8913},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930839,"cp":3197.5071},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930839,"cp":3169.4142},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930839,"cp":3149.7642},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930839,"cp":3140.0607},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930839,"cp":3161.781},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930839,"cp":3163.6415},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930839,"cp":3187.5127},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930839,"cp":3199.2836},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930839,"cp":3176.9353},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930839},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930839,"cp":3134.3683},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930839,"cp":3145.5685},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930839,"cp":3157.8572},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930839,"cp":3186.9395},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930839,"cp":3165.6873},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930839,"cp":3126.0176},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930839,"cp":3101.3505},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930839,"cp":3084.2334},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930839,"cp":3137.4151},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930839,"cp":3164.7753},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930839,"cp":3197.8865},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930839,"cp":3189.9586},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930839,"cp":3172.3586},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930839,"cp":3192.2973},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930839,"cp":3176.6807},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930839,"cp":3160.4125},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930839,"cp":3148.264},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930839,"cp":3151.4385},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930839,"cp":3125.4966},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930839,"cp":3130.9976},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930839,"cp":3077.05},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930839,"cp":3103.0071},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930839,"cp":3116.6887},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930839,"cp":3100.26},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930839,"cp":3092.1303},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930839,"cp":3083.2192},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930839,"cp":3081.534},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930839,"cp":3076.8437},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930839,"cp":3107.5545},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930839,"cp":3083.8888},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930839,"cp":3038.5406},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930839,"cp":3017.0787},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930839,"cp":3021.9842},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930839,"cp":3040.473},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930839,"cp":2994.2543},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930839,"cp":3010.547},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930839,"cp":2967.5619},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930839,"cp":2938.338},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930839,"cp":2928.3176},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930839,"cp":2928.9646},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930839,"cp":2921.38},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930839,"cp":2894.9174},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930839,"cp":2875.3943},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930839,"cp":2878.7171},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930839,"cp":2877.7681},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930839,"cp":2875.585},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930839,"cp":2886.9028},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930839,"cp":2869.7452},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930839},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930839},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930839,"cp":2834.3095},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930839,"cp":2804.6829},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930839,"cp":2826.4687},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930839,"cp":2815.0302},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930839,"cp":2756.3297},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930839,"cp":2746.0827},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930839,"cp":2705.6655},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930839,"cp":2699.4826},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930839,"cp":2672.5704},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930839,"cp":2975.5228},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930839,"cp":2999.0677},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930839,"cp":2995.5234},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930839,"cp":2947.684},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930839,"cp":2966.9007},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930839,"cp":2983.5292},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930839,"cp":2963.7204},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930839,"cp":2959.5071},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930839,"cp":2978.8407},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930839,"cp":2978.0066},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930839,"cp":3004.3091},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930839,"cp":3034.8179},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930839,"cp":3032.6123},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930839,"cp":3005.5429},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930839,"cp":2976.101},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930839,"cp":2947.2117},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930839,"cp":2944.8291},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930839,"cp":2958.9994},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930839,"cp":2950.7812},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930839,"cp":2951.5392},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930839,"cp":2928.331},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930839,"cp":2906.5706},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930839,"cp":2853.8419},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930839,"cp":2851.2916},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930839,"cp":2852.6166},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930839,"cp":2896.5835},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930839,"cp":2905.3201},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930839,"cp":2889.5319},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930839,"cp":2905.3322},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930839,"cp":2915.4849},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930839,"cp":2880.8038},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930839,"cp":2899.8035},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930839,"cp":2899.9073},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930839,"cp":2893.5352},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930839,"cp":2893.9162},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930839,"cp":2854.758},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930839,"cp":2878.9033},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930839,"cp":2835.5656},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930839,"cp":2851.221},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930839,"cp":2852.8672},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930839,"cp":2852.6211},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930839,"cp":2822.0918},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930839,"cp":2837.13},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930839,"cp":2800.11},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930839,"cp":2785.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930839,"cp":2812.5343},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930839,"cp":2792.0663},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930839,"cp":2774.5234},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930839,"cp":2783.1384},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930839,"cp":2812.8775},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930839,"cp":2810.2867},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930839,"cp":2806.9698},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930839,"cp":2811.238},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930839,"cp":2789.75},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930839,"cp":2792.3016},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930839,"cp":2768.6081},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930839,"cp":2779.5417},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930839,"cp":2796.8091},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930839,"cp":2806.0292},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930839,"cp":2821.2857},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930839,"cp":2839.048},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930839,"cp":2835.9956},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930839,"cp":2835.8533},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930839,"cp":2895.8038},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930839,"cp":2882.8895},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930839,"cp":2878.9063},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930839},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930839},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930839,"cp":2863.1769},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930839,"cp":2833.1954},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930839,"cp":2805.1908},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930839,"cp":2814.0527},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930839,"cp":2837.3441},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930839,"cp":2810.51},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930839,"cp":2810.6394},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930839,"cp":2811.3946},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930839,"cp":2825.6894},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930839,"cp":2819.14},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930839,"cp":2818.2332},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930839,"cp":2855.1582},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930839,"cp":2796.7815},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930839,"cp":2786.1964},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930839,"cp":2799.5394},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930839,"cp":2768.8946},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930839,"cp":2734.6991},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930839,"cp":2722.0474},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930839,"cp":2725.3626},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930839,"cp":2759.4318},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930839,"cp":2725.4105},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930839,"cp":2753.7613},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930839,"cp":2749.2159},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930839,"cp":2813.0609},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930839,"cp":2817.7799},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930839,"cp":2812.8112},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930839,"cp":2795.359},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930839,"cp":2769.9815},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930839,"cp":2756.9729},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930839,"cp":2807.6756},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930839,"cp":2803.5185},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930839,"cp":2862.0943},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930839,"cp":2891.1347},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930839,"cp":2918.8432},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930839,"cp":2885.7063},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930839,"cp":2943.904},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930839,"cp":2902.1293},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930839,"cp":2895.5328},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930839,"cp":2864.5839},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930839,"cp":2889.5676},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930839,"cp":2949.1757},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930839,"cp":2982.1594},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930839,"cp":2996.6369},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930839,"cp":3000.5292},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930839,"cp":2997.2838},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930839,"cp":2977.8332},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930839,"cp":2953.6143},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930839,"cp":2975.4075},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930839,"cp":2880.9983},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930839,"cp":2914.7949},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930839,"cp":2915.4004},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930839,"cp":3001.4005},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930839},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930839,"cp":3005.6752},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930839,"cp":2910.104},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930839,"cp":3008.1504},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930839,"cp":3267.45},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930839,"cp":3163.34},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930839,"cp":3128.11},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930839,"cp":3147.05},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930839,"cp":2996.4288},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930839,"cp":2930.9646},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930839,"cp":2880.2423},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930839,"cp":2834.3704},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930839,"cp":2821.283},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930839,"cp":2724.9635},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930839,"cp":2700.3897},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930839,"cp":2667.1118},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930839},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930839,"cp":2630.35},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930839,"cp":2606.31},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930839,"cp":2587.3198},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930839,"cp":2559.5877},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930839,"cp":2540.8017},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930839,"cp":2586.1253},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930839,"cp":2592.4451},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930839,"cp":2688.1585},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930839,"cp":2690.8878},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930839,"cp":2737.1867},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930839,"cp":2792.5878},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930839,"cp":2820.5406},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930839,"cp":2831.4334},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930839,"cp":2820.5599},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930839,"cp":2813.0366},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930839,"cp":2841.7101}],"bondIndexCandlestickList":[],"index":{"_id":1000000930839,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930839","csiCode":"930839","tickerId":930839,"source":"csi","fsTableType":"hybrid","currency":"HKD","constituentsMarkets":["h"],"name":"港股通高息精选","lastUpdated":"2024-12-25T07:28:30.050Z","followedNum":390,"basicDate":"2014-11-13T16:00:00.000Z","basicIndex":3000,"description":"中证港股通高股息精选指数从港股通证券中选取30只流动性好、连续分红、股息率高、盈利持续且具有成长性的上市公司证券作为指数样本，以反映香港市场股息率高、盈利持续且具有成长性的上市公司证券的整体表现。","fullName":"中证港股通高股息精选指数","launchDate":"2016-06-07T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930839factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930839_Index_Methodology_cn.pdf","totalReturnIndexId":1000001720839,"pinyin":"ggtgxjx","memoNum":26,"hotSpots":["high_dividend"]}}