window.pageData = {"fund":{"_id":3000000024263,"name":"华夏中证红利质量交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024263","tickerId":24263,"shortName":"华夏中证红利质量ETF发起式联接D","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-06-26T16:00:00.000Z","pinyin":"hxzzhlzljyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"followedNum":2,"indexId":1000000931468,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931468","tickerId":931468,"name":"红利质量","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨斯琪","stockType":"fund_manager","stockCode":"j101019706","exchange":"fm","tickerId":251917248700}],"targetFunds":[{"shortName":"华夏中证红利质量ETF","stockType":"fund","stockCode":"159758","exchange":"sz","tickerId":159758}],"hotMetrics":{"fss":{"stockId":3000000024263,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":5},"fpr":{"stockId":3000000024263,"type":"fpr","f_cagr_p_r_fs_ssc":5820,"f_cagr_p_r_fs_ssrp":0.28441312940367763,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.5820013898540654,"f_p_r_m3_ssc":5616,"f_p_r_m3_ssrp":0.583793410507569,"f_p_r_m6_ssc":5285,"f_p_r_m6_ssrp":0.7076078728236185,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.44584156637327105},"fp":{"stockId":3000000024263,"type":"fp","last_data_date":"2026-04-22T16:00:00.000Z","f_cagr_p_r_fs":0.1674853580200275,"f_p_r_m1":0.06773218142548543,"f_p_r_m3":-0.02083663444778916,"f_p_r_m6":0.011209294714449536,"f_p_r_fys":0.07004329004329102},"ff":{"stockId":3000000024263,"type":"ff","f_fr_d":"2025-06-23T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024263,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":1.2359,"f_nv_cr":-0.013725959620142225},"f_as":{"stockId":3000000024263,"type":"f_as","f_tas":30154627.9166,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016440,"__csrcFundId":11665,"stockCode":"016440","shortName":"华夏中证红利质量ETF发起式联接A","masterFundShortName":"华夏中证红利质量ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16440,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:19.585Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏中证红利质量交易型开放式指数证券投资基金发起式联接基金","followedNum":69,"inceptionDate":"2022-09-13T16:00:00.000Z","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":14234949.72,"setUpShares":14234949.72,"pinyin":"hxzzhlzljyxkfszszqtzjjfqsljjj","memoNum":4,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931468},{"_id":3000000016441,"name":"华夏中证红利质量交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016441","tickerId":16441,"shortName":"华夏中证红利质量ETF发起式联接C","currency":"CNY","__csrcFundId":11665,"exchange":"jj","lastUpdated":"2026-04-17T17:11:07.882Z","fundCollectionId":4000050030000,"inceptionDate":"2022-09-13T16:00:00.000Z","status":"normal","setUpDate":"2022-09-13T16:00:00.000Z","setUpAssetScale":4791000.7,"setUpShares":4791000.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":5,"pinyin":"hxzzhlzljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931468}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016440,"stockId":301031,"holdings":36,"marketCap":4975,"netValueRatio":0,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}}],"bondHoldings":[{"_id":"69e8faf81398d79843002dd8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016440,"stockCode":"019792","stockName":"25国债19","holdings":100000,"marketCap":10075517,"netValueRatio":0.0193,"lastUpdated":"2026-04-22T16:44:40.886Z"},{"_id":"69e8faf81398d79843002dd9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016440,"stockCode":"019785","stockName":"25国债13","holdings":70000,"marketCap":7066567,"netValueRatio":0.0135,"lastUpdated":"2026-04-22T16:44:40.890Z"}]},"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2359},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2531},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2508},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2434},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2393},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.242},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2251},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2299},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2277},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2382},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2221},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.222},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1787},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1852},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1967},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2119},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1833},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2067},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2043},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1882},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2055},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1825},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1575},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2066},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2047},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2293},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.221},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2246},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2212},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2239},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2348},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2332},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2105},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2233},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2124},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2062},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2185},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2489},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2597},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2569},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2526},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2475},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2458},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2616},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2616},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.264},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2606},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2367},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2415},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2498},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2432},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2183},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2532},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2633},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2606},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2564},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2488},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2622},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2509},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2502},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2323},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2361},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2409},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2353},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2298},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2232},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2259},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2127},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1993},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2037},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2069},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1854},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.155},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1579},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1551},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.163},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1673},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1609},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1575},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1549},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1455},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1432},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1465},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1289},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1384},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1482},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1398},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1511},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.145},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.155},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1527},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1464},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1466},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1502},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1635},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1526},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1502},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.155},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1523},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1446},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1389},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.157},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1633},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1658},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1684},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.178},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1958},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.188},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1899},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1999},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1945},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2021},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1937},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1923},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2095},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2174},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2178},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2433},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2279},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2342},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2316},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2222},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2179},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.221},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2103},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.202},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2313},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2332},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2239},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2381},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2567},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2715},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2696},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2586},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2489},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2707},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2607},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.241},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2481},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2564},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2526},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2628},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2456},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2423},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2454},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2518},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2337},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2361},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2431},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2227},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1982},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2313},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2443},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2611},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2617},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2461},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2341},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2444},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2437},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2285},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2175},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2117},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1917},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.2058},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1948},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1758},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1796},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1615},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.149},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1541},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1604},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1537},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1451},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1347},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.134},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1508},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1454},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1402},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1418},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1353},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1301},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.126},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1204},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1115},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1031},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.1036},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0964},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0927},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0824},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0844},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0834},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0765},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0801},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0809},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0729},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0794},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0731},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000024263,"lxr_nv_fc":1.0586}],"indexCandlestickList":[{"stockId":1000000931468,"date":"2026-04-23T16:00:00.000Z","cp":33781.05},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931468,"cp":33778.54},{"stockId":1000000931468,"date":"2026-04-21T16:00:00.000Z","cp":34275.76},{"stockId":1000000931468,"date":"2026-04-20T16:00:00.000Z","cp":34223.06},{"stockId":1000000931468,"date":"2026-04-19T16:00:00.000Z","cp":34038.76},{"stockId":1000000931468,"date":"2026-04-16T16:00:00.000Z","cp":33921.68},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931468,"cp":34001.57},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931468,"cp":33524.79},{"stockId":1000000931468,"date":"2026-04-13T16:00:00.000Z","cp":33663.34},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931468,"cp":33603.13},{"stockId":1000000931468,"date":"2026-04-09T16:00:00.000Z","cp":33902.13},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931468,"cp":33464.14},{"stockId":1000000931468,"date":"2026-04-07T16:00:00.000Z","cp":33457.59},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931468,"cp":32210.05},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931468,"cp":32395.39},{"stockId":1000000931468,"date":"2026-04-01T16:00:00.000Z","cp":32728.95},{"stockId":1000000931468,"date":"2026-03-31T16:00:00.000Z","cp":33164.04},{"stockId":1000000931468,"date":"2026-03-30T16:00:00.000Z","cp":32340.98},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931468,"cp":33020.02},{"stockId":1000000931468,"date":"2026-03-26T16:00:00.000Z","cp":32947.22},{"stockId":1000000931468,"date":"2026-03-25T16:00:00.000Z","cp":32485.19},{"stockId":1000000931468,"date":"2026-03-24T16:00:00.000Z","cp":32982.88},{"stockId":1000000931468,"date":"2026-03-23T16:00:00.000Z","cp":32324.02},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931468,"cp":31604.18},{"stockId":1000000931468,"date":"2026-03-19T16:00:00.000Z","cp":33018.11},{"stockId":1000000931468,"date":"2026-03-18T16:00:00.000Z","cp":32958.21},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931468,"cp":33667.73},{"stockId":1000000931468,"date":"2026-03-16T16:00:00.000Z","cp":33431.43},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931468,"cp":33531.29},{"stockId":1000000931468,"date":"2026-03-12T16:00:00.000Z","cp":33433.75},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931468,"cp":33510.31},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931468,"cp":33825.19},{"stockId":1000000931468,"date":"2026-03-09T16:00:00.000Z","cp":33778.24},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931468,"cp":33126.53},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931468,"cp":33497.5},{"stockId":1000000931468,"date":"2026-03-04T16:00:00.000Z","cp":33183.44},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931468,"cp":33005.63},{"stockId":1000000931468,"date":"2026-03-02T16:00:00.000Z","cp":33362.93},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931468,"cp":34236.55},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931468,"cp":34543.15},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931468,"cp":34453.37},{"stockId":1000000931468,"date":"2026-02-24T16:00:00.000Z","cp":34330.78},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931468,"cp":34181.66},{"stockId":1000000931468,"date":"2026-02-12T16:00:00.000Z","cp":34125.79},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931468,"cp":34580.97},{"stockId":1000000931468,"date":"2026-02-10T16:00:00.000Z","cp":34579.87},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931468,"cp":34648.25},{"stockId":1000000931468,"date":"2026-02-08T16:00:00.000Z","cp":34572.47},{"stockId":1000000931468,"date":"2026-02-05T16:00:00.000Z","cp":33881.89},{"stockId":1000000931468,"date":"2026-02-04T16:00:00.000Z","cp":34024.28},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931468,"cp":34263.16},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931468,"cp":34068.72},{"stockId":1000000931468,"date":"2026-02-01T16:00:00.000Z","cp":33357.86},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931468,"cp":34369.08},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931468,"cp":34661.99},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931468,"cp":34584.84},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931468,"cp":34467.11},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931468,"cp":34244.79},{"stockId":1000000931468,"date":"2026-01-22T16:00:00.000Z","cp":34633.26},{"stockId":1000000931468,"date":"2026-01-21T16:00:00.000Z","cp":34305.84},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931468,"cp":34283.59},{"stockId":1000000931468,"date":"2026-01-19T16:00:00.000Z","cp":33761.94},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931468,"cp":33870.82},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931468,"cp":34009.73},{"stockId":1000000931468,"date":"2026-01-14T16:00:00.000Z","cp":33848.47},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931468,"cp":33688.93},{"stockId":1000000931468,"date":"2026-01-12T16:00:00.000Z","cp":33487.39},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931468,"cp":33564.36},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931468,"cp":33180.98},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931468,"cp":32797.8},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931468,"cp":32924.85},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931468,"cp":33015.58},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931468,"cp":32386.37},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931468,"cp":31508.74},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931468,"cp":31592.1},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931468,"cp":31523.18},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931468,"cp":31751.49},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931468,"cp":31874.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931468,"cp":31689.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931468,"cp":31591.91},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931468,"cp":31519.82},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931468,"cp":31244.23},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931468,"cp":31185.04},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931468,"cp":31278.58},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931468,"cp":30770.52},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931468,"cp":31044.7},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931468,"cp":31304.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931468,"cp":31098.76},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931468,"cp":31422.56},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931468,"cp":31249.83},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931468,"cp":31537.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931468,"cp":31468.13},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931468,"cp":31292.33},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931468,"cp":31299.4277},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931468,"cp":31410.4305},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931468,"cp":31792.32},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931468,"cp":31475.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931468,"cp":31425.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931468,"cp":31561.58},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931468,"cp":31483.35},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931468,"cp":31265.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931468,"cp":31102.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931468,"cp":31620.9},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931468,"cp":31804.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931468,"cp":31875.27},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931468,"cp":31969.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931468,"cp":32244.89},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931468,"cp":32757.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931468,"cp":32532.74},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931468,"cp":32586.56},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931468,"cp":32876.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931468,"cp":32717.23},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931468,"cp":32937.53},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931468,"cp":32699.58},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931468,"cp":32662.31},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931468,"cp":33159.23},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931468,"cp":33385.06},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931468,"cp":33396.01},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931468,"cp":34132.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931468,"cp":33685.06},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931468,"cp":33867.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931468,"cp":33791.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931468,"cp":33569.73},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931468,"cp":33447.28},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931468,"cp":33541.28},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931468,"cp":33232.03},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931468,"cp":32997.8},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931468,"cp":33857.65},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931468,"cp":33910.5},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931468,"cp":33638.87},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931468,"cp":34045.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931468,"cp":34588.73},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931468,"cp":35015.87},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931468,"cp":34948.44},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931468,"cp":34629.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931468,"cp":34347.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931468,"cp":35001.94},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931468,"cp":34728.63},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931468,"cp":34156.31},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931468,"cp":34368.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931468,"cp":34605.76},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931468,"cp":34514.69},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931468,"cp":34808.2},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931468,"cp":34307.52},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931468,"cp":34217.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931468,"cp":34304.63},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931468,"cp":34489.27},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931468,"cp":33973.39},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931468,"cp":34049.58},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931468,"cp":34253.75},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931468,"cp":33658.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931468,"cp":32951.3},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931468,"cp":33901.68},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931468,"cp":34280.15},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931468,"cp":34771.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931468,"cp":34791.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931468,"cp":34362.12},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931468,"cp":34013.82},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931468,"cp":34304.8},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931468,"cp":34283.47},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931468,"cp":33851.63},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931468,"cp":33528.48},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931468,"cp":33358.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931468,"cp":32772.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931468,"cp":33177.73},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931468,"cp":32850.83},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931468,"cp":32301.27},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931468,"cp":32413.9},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931468,"cp":32027.5},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931468,"cp":31892.62},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931468,"cp":31528.71},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931468,"cp":31714.36},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931468,"cp":31900.99},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931468,"cp":31711.58},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931468,"cp":31458.87},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931468,"cp":31154.38},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931468,"cp":31137},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931468,"cp":31624.66},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931468,"cp":31471.73},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931468,"cp":31330.63},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931468,"cp":31378.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931468,"cp":31233.77},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931468,"cp":31083.2},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931468,"cp":30970.5},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931468,"cp":30805.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931468,"cp":30684.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931468,"cp":30586.06},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931468,"cp":30339.9},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931468,"cp":30355.87},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931468,"cp":30142.85},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931468,"cp":30048.3},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931468,"cp":29755.34},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931468,"cp":29813.1},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931468,"cp":29784.86},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931468,"cp":29598.91},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931468,"cp":29702.79},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931468,"cp":29785.59},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931468,"cp":29550.54},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931468,"cp":29739.78},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931468,"cp":29559.46},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931468,"cp":29136.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931468,"cp":29158.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931468,"cp":29429.73},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931468,"cp":28978.39},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931468,"cp":28511.02},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931468,"cp":28653.83},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931468,"cp":28633.23},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931468,"cp":28805.75},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931468,"cp":28825.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931468,"cp":29044.7},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931468,"cp":29124.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931468,"cp":29477.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931468,"cp":29621.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931468,"cp":29426.6},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931468,"cp":29443.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931468,"cp":29331.31},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931468,"cp":29390.68},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931468,"cp":29261.44},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931468,"cp":29122.96},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931468,"cp":29056.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931468,"cp":29160.54},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931468,"cp":28907.03},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931468,"cp":28792.58},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931468,"cp":28875.3},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931468,"cp":29044.26},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931468,"cp":29226.1417},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931468,"cp":29229.4726},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931468,"cp":29116.2515},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931468,"cp":28878.5011},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931468,"cp":28873.3764},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931468,"cp":28891.6061},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931468,"cp":29032.742},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931468,"cp":28736.2868},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931468,"cp":28707.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931468,"cp":28520.29},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931468,"cp":28565.53},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931468,"cp":28444.18},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931468,"cp":28317.01},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931468,"cp":28104.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931468,"cp":28010.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931468,"cp":28036.21},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931468,"cp":28369.87},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931468,"cp":28475.79},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931468,"cp":28470.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931468,"cp":28485.45},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931468,"cp":28437.71},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931468,"cp":28236.38},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931468,"cp":28338.84},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931468,"cp":28259.39},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931468,"cp":28350.97},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931468,"cp":28144.41},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931468,"cp":28044.46},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931468,"cp":27922.46},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931468,"cp":27493.37},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931468,"cp":27236.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931468,"cp":26710.06},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931468,"cp":28889.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931468,"cp":29169},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931468,"cp":29156.62},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931468,"cp":28919.13},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931468,"cp":29063.51},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931468,"cp":29183.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931468,"cp":28940.23},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931468,"cp":29033.07},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931468,"cp":29048.77},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931468,"cp":28757.1},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931468,"cp":29106.48},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931468,"cp":29308.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931468,"cp":29406.71},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931468,"cp":29367.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931468,"cp":29393.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931468,"cp":28731.89},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931468,"cp":28810.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931468,"cp":28805.13},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931468,"cp":28712.08},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931468,"cp":28647.08},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931468,"cp":28823.65},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931468,"cp":28556.52},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931468,"cp":28503.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931468,"cp":28502.72},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931468,"cp":28255.73},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931468,"cp":28631.83},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931468,"cp":28590.15},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931468,"cp":28402.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931468,"cp":28802.66},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931468,"cp":28860.1},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931468,"cp":28723.69},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931468,"cp":28778.17},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931468,"cp":28597.28},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931468,"cp":28975.88},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931468,"cp":29189.93},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931468,"cp":29080.15},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931468,"cp":29203.25},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931468,"cp":28960.51},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931468,"cp":28969.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931468,"cp":29179.39},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931468,"cp":28890.33},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931468,"cp":28677.04},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931468,"cp":28881.7},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931468,"cp":28813.67},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931468,"cp":28517.34},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931468,"cp":28502.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931468,"cp":28763.07},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931468,"cp":28660.81},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931468,"cp":28620.12},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931468,"cp":28314.42},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931468,"cp":28272.62},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931468,"cp":28475.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931468,"cp":27859.53},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931468,"cp":27996.56},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931468,"cp":28321.77},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931468,"cp":28463.43},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931468,"cp":28156.09},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931468,"cp":28111.23},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931468,"cp":28130.65},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931468,"cp":28381.13},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931468,"cp":29187.08},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931468,"cp":29581.96},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931468,"cp":29496.26},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931468,"cp":29376.62},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931468,"cp":29491.5},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931468,"cp":29508.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931468,"cp":29197.06},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931468,"cp":29368.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931468,"cp":29432.31},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931468,"cp":29468.2413},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931468,"cp":29330.6725},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931468,"cp":29385.8065},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931468,"cp":29572.6816},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931468,"cp":30351.2072},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931468,"cp":29902.46},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931468,"cp":29658.44},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931468,"cp":29323.15},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931468,"cp":29507.57},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931468,"cp":29193.54},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931468,"cp":29304.6},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931468,"cp":29484.04},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931468,"cp":29595.3586},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931468,"cp":29352.14},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931468,"cp":28756.72},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931468,"cp":29247.77},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931468,"cp":28652.88},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931468,"cp":28596.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931468,"cp":28731.32},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931468,"cp":29708.54},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931468,"cp":29612.35},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931468,"cp":29435.73},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931468,"cp":28929.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931468,"cp":29453.17},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931468,"cp":30187.78},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931468,"cp":30795.11},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931468,"cp":30816.21},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931468,"cp":30674.93},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931468,"cp":30641.82},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931468,"cp":30918.51},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931468,"cp":29417.26},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931468,"cp":29531.51},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931468,"cp":28858.62},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931468,"cp":28482.55},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931468,"cp":28570.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931468,"cp":28682.09},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931468,"cp":28894.51},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931468,"cp":29373.48},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931468,"cp":29152.35},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931468,"cp":28958.47},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931468,"cp":29388.93},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931468,"cp":29421.33},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931468,"cp":29145.59},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931468,"cp":29114.99},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931468,"cp":27968.88},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931468,"cp":28230.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931468,"cp":28516.29},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931468,"cp":29347.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931468,"cp":29005.33},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931468,"cp":30016.89},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931468,"cp":29903.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931468,"cp":32862.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931468,"cp":30837.58},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931468,"cp":27819.17},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931468,"cp":26020.64},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931468,"cp":24580.81},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931468,"cp":24381.72},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931468,"cp":23478.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931468,"cp":23450.76},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931468,"cp":23501.92},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931468,"cp":23171.99},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931468,"cp":22979.04},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931468,"cp":23230.56},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931468,"cp":23609.8},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931468,"cp":23520.64},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931468,"cp":23662.97},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931468,"cp":23990.27},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931468,"cp":24405.16},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931468,"cp":24225.68},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931468,"cp":24214.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931468,"cp":23948.02},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931468,"cp":24550.92},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931468,"cp":24097.31},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931468,"cp":23743.33},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931468,"cp":23923.4},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931468,"cp":24232.3},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931468,"cp":24536.35},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931468,"cp":24412.57},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931468,"cp":24639.67},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931468,"cp":24666.38},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931468,"cp":24970.53},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931468,"cp":24945.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931468,"cp":24956.5},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931468,"cp":24876.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931468,"cp":25158.61},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931468,"cp":25225.38},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931468,"cp":25104.56},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931468,"cp":25280.66},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931468,"cp":25154.87},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931468,"cp":25066.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931468,"cp":24897.04},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931468,"cp":25061.43},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931468,"cp":25296.5},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931468,"cp":25700.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931468,"cp":24574.76},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931468,"cp":24771.5},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931468,"cp":25216.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931468,"cp":25072.89},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931468,"cp":25167.63},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931468,"cp":25574.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931468,"cp":26505.58},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931468,"cp":26554.8},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931468,"cp":26486.96},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931468,"cp":26287.9},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931468,"cp":26163.56},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931468,"cp":26169.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931468,"cp":26356.87},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931468,"cp":26339.3},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931468,"cp":26021.17},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931468,"cp":25954.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931468,"cp":25663.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931468,"cp":26069.94},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931468,"cp":25849.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931468,"cp":26157.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931468,"cp":26414.5},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931468,"cp":26814.58},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931468,"cp":26774.88},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931468,"cp":26976.97},{"stockId":1000000931468,"date":"2024-06-25T16:00:00.000Z","cp":27485.32},{"stockId":1000000931468,"date":"2024-06-24T16:00:00.000Z","cp":27144.96},{"stockId":1000000931468,"date":"2024-06-23T16:00:00.000Z","cp":27361.93},{"stockId":1000000931468,"date":"2024-06-20T16:00:00.000Z","cp":27476.49},{"stockId":1000000931468,"date":"2024-06-19T16:00:00.000Z","cp":27614.99},{"stockId":1000000931468,"date":"2024-06-18T16:00:00.000Z","cp":27920.24},{"stockId":1000000931468,"date":"2024-06-17T16:00:00.000Z","cp":28368.38},{"stockId":1000000931468,"date":"2024-06-16T16:00:00.000Z","cp":28439.31},{"stockId":1000000931468,"date":"2024-06-13T16:00:00.000Z","cp":28570.17},{"stockId":1000000931468,"date":"2024-06-12T16:00:00.000Z","cp":28673.91},{"stockId":1000000931468,"date":"2024-06-11T16:00:00.000Z","cp":29046.6},{"stockId":1000000931468,"date":"2024-06-10T16:00:00.000Z","cp":28971.59},{"stockId":1000000931468,"date":"2024-06-06T16:00:00.000Z","cp":28947},{"stockId":1000000931468,"date":"2024-06-05T16:00:00.000Z","cp":29250.17},{"stockId":1000000931468,"date":"2024-06-04T16:00:00.000Z","cp":29295.33},{"stockId":1000000931468,"date":"2024-06-03T16:00:00.000Z","cp":29698.23},{"stockId":1000000931468,"date":"2024-06-02T16:00:00.000Z","cp":29287.33},{"stockId":1000000931468,"date":"2024-05-30T16:00:00.000Z","cp":29424.85},{"stockId":1000000931468,"date":"2024-05-29T16:00:00.000Z","cp":29573.1},{"stockId":1000000931468,"date":"2024-05-28T16:00:00.000Z","cp":29829.38},{"stockId":1000000931468,"date":"2024-05-27T16:00:00.000Z","cp":29884.99},{"stockId":1000000931468,"date":"2024-05-26T16:00:00.000Z","cp":30086.45},{"stockId":1000000931468,"date":"2024-05-23T16:00:00.000Z","cp":29789.15},{"stockId":1000000931468,"date":"2024-05-22T16:00:00.000Z","cp":30098.94},{"stockId":1000000931468,"date":"2024-05-21T16:00:00.000Z","cp":30439.44},{"stockId":1000000931468,"date":"2024-05-20T16:00:00.000Z","cp":30751.96},{"stockId":1000000931468,"date":"2024-05-19T16:00:00.000Z","cp":30908.52},{"stockId":1000000931468,"date":"2024-05-16T16:00:00.000Z","cp":30904.07},{"stockId":1000000931468,"date":"2024-05-15T16:00:00.000Z","cp":30770.42},{"stockId":1000000931468,"date":"2024-05-14T16:00:00.000Z","cp":30897.57},{"stockId":1000000931468,"date":"2024-05-13T16:00:00.000Z","cp":31164.12},{"stockId":1000000931468,"date":"2024-05-12T16:00:00.000Z","cp":31106.82},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931468,"cp":31193.98},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931468,"cp":31291.08},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931468,"cp":30891.04},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931468,"cp":31149.51},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931468,"cp":31156.34},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931468,"cp":30374},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931468,"cp":30386.62},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931468,"cp":29910.72}],"bondIndexCandlestickList":[],"index":{"_id":1000000931468,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931468","csiCode":"931468","tickerId":931468,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"红利质量","lastUpdated":"2024-12-25T07:38:32.347Z","followedNum":1073,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证红利质量指数选取50只连续现金分红、股利支付率较高且兼具较高盈利能力特征的上市公司证券作为指数样本，以反映分红预期较高、盈利能力较强的上市公司证券的整体表现。","fullName":"中证红利质量指数","launchDate":"2020-05-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180546-931468_Index_Methodology_cn.pdf","hotSpot":"high_dividend","series":"strategy","totalReturnIndexId":1000000921468,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931468factsheet.pdf","memoNum":58,"constituentsMarkets":["a"],"pinyin":"hlzl","hotSpots":["high_dividend"]}}