window.pageData = {"fund":{"_id":3000000026175,"stockCode":"026175","masterFundShortName":"路博迈中证A股指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26175,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"路博迈中证A股指数增强A","name":"路博迈中证A股指数增强型证券投资基金","pinyin":"lbmzzagzszqxzqtzjj","fundCollectionId":4000052050000,"setUpAssetScale":1251672839.44,"setUpDate":"2026-01-12T16:00:00.000Z","setUpShares":1251672839.44,"inceptionDate":"2026-01-12T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000930903,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"52050000","tickerId":52050000,"name":"路博迈基金管理（中国）有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"name":"中证A股","rebalancingFrequency":"monthly"},"managers":[{"name":"韩羽辰","stockType":"fund_manager","stockCode":"db20912417","exchange":"fm","tickerId":82503233050}],"hotMetrics":{"fpr":{"stockId":3000000026175,"type":"fpr","f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.7958311976764053,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.45388475514794946,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.4974286220961163},"fp":{"stockId":3000000026175,"type":"fp","last_data_date":"2026-04-29T16:00:00.000Z","f_cagr_p_r_fs":0.016199999999999992,"f_p_r_m1":0.07160181377201313,"f_p_r_m3":0.017115403863477097},"f_nlacan":{"stockId":3000000026175,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.0162,"f_nv_cr":-0.0030413028549005627},"f_as":{"stockId":3000000026175,"type":"f_as","f_tas":972845633.5348,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000026176,"name":"路博迈中证A股指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026176","tickerId":26176,"shortName":"路博迈中证A股指数增强C","currency":"CNY","__csrcFundId":16279,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:11:24.140Z","inceptionDate":"2026-01-12T16:00:00.000Z","pinyin":"lbmzzagzszqxzqtzjj","fundCollectionId":4000052050000,"__indexSourceEastMoney":1,"indexId":1000000930903}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":300750,"holdings":56704,"marketCap":22777996,"netValueRatio":0.0232,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":601318,"holdings":262200,"marketCap":14887716,"netValueRatio":0.0152,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":601899,"holdings":425400,"marketCap":13919088,"netValueRatio":0.0142,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":300308,"holdings":22400,"marketCap":12754784,"netValueRatio":0.013,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":300502,"holdings":26400,"marketCap":11690976,"netValueRatio":0.0119,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":600519,"holdings":7400,"marketCap":10730000,"netValueRatio":0.0109,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":603259,"holdings":90200,"marketCap":8848620,"netValueRatio":0.009,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":601398,"holdings":1157400,"marketCap":8842536,"netValueRatio":0.009,"quarterlyChange":-0.036569987389659775,"stock":{"stockCode":"601398","exchange":"sh","stockType":"company","tickerId":601398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":333,"holdings":115800,"marketCap":8841330,"netValueRatio":0.009,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000026175,"stockId":600276,"holdings":155000,"marketCap":8559100,"netValueRatio":0.0087,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0162},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0193},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0059},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0115},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0058},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0044},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0142},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0082},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0053},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0004},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9993},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9844},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9887},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9747},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9762},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9666},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9745},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9383},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9324},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9448},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9562},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9362},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9483},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9476},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.936},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9483},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9312},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9112},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9506},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9587},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9821},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9753},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9894},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9893},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9948},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0008},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9983},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9824},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9893},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9818},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9727},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9814},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0081},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0138},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.012},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0125},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0044},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0001},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0058},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0029},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0022},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9931},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":0.9991},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0064},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1.0002},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000026175,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930903,"cp":4456.98},{"stockId":1000000930903,"date":"2026-05-04T16:00:00.000Z"},{"date":"2026-05-03T16:00:00.000Z","stockId":1000000930903},{"stockId":1000000930903,"date":"2026-04-29T16:00:00.000Z","cp":4371.96},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000930903,"cp":4362.95},{"date":"2026-04-27T16:00:00.000Z","stockId":1000000930903,"cp":4306.57},{"stockId":1000000930903,"date":"2026-04-26T16:00:00.000Z","cp":4340.7},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930903,"cp":4323.22},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000930903,"cp":4345.2},{"stockId":1000000930903,"date":"2026-04-21T16:00:00.000Z","cp":4382.79},{"stockId":1000000930903,"date":"2026-04-20T16:00:00.000Z","cp":4342.01},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930903,"cp":4343.64},{"stockId":1000000930903,"date":"2026-04-16T16:00:00.000Z","cp":4312.08},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000930903,"cp":4301.8},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930903,"cp":4242.65},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930903,"cp":4261.38},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930903,"cp":4207.92},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930903,"cp":4198.67},{"stockId":1000000930903,"date":"2026-04-08T16:00:00.000Z","cp":4150.5},{"stockId":1000000930903,"date":"2026-04-07T16:00:00.000Z","cp":4178.21},{"stockId":1000000930903,"date":"2026-04-06T16:00:00.000Z","cp":4014.79},{"stockId":1000000930903,"date":"2026-04-02T16:00:00.000Z","cp":3993.14},{"stockId":1000000930903,"date":"2026-04-01T16:00:00.000Z","cp":4040.75},{"stockId":1000000930903,"date":"2026-03-31T16:00:00.000Z","cp":4100.01},{"stockId":1000000930903,"date":"2026-03-30T16:00:00.000Z","cp":4027.64},{"stockId":1000000930903,"date":"2026-03-29T16:00:00.000Z","cp":4084.64},{"stockId":1000000930903,"date":"2026-03-26T16:00:00.000Z","cp":4082.71},{"stockId":1000000930903,"date":"2026-03-25T16:00:00.000Z","cp":4040.91},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930903,"cp":4100.65},{"stockId":1000000930903,"date":"2026-03-23T16:00:00.000Z","cp":4028.11},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930903,"cp":3944.93},{"stockId":1000000930903,"date":"2026-03-19T16:00:00.000Z","cp":4112.27},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930903,"cp":4163.11},{"stockId":1000000930903,"date":"2026-03-17T16:00:00.000Z","cp":4253.13},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930903,"cp":4219.28},{"stockId":1000000930903,"date":"2026-03-15T16:00:00.000Z","cp":4286.2},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930903,"cp":4288.68},{"stockId":1000000930903,"date":"2026-03-11T16:00:00.000Z","cp":4329.67},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930903,"cp":4352.88},{"stockId":1000000930903,"date":"2026-03-09T16:00:00.000Z","cp":4341.57},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930903,"cp":4275.07},{"stockId":1000000930903,"date":"2026-03-05T16:00:00.000Z","cp":4311.67},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930903,"cp":4281.79},{"stockId":1000000930903,"date":"2026-03-03T16:00:00.000Z","cp":4236.27},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930903,"cp":4267.14},{"stockId":1000000930903,"date":"2026-03-01T16:00:00.000Z","cp":4396.58},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930903,"cp":4412.57},{"stockId":1000000930903,"date":"2026-02-25T16:00:00.000Z","cp":4395.55},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930903,"cp":4386.61},{"stockId":1000000930903,"date":"2026-02-23T16:00:00.000Z","cp":4341.56},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930903,"cp":4295.25},{"stockId":1000000930903,"date":"2026-02-11T16:00:00.000Z","cp":4345.12},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930903,"cp":4326.24},{"stockId":1000000930903,"date":"2026-02-09T16:00:00.000Z","cp":4333.2},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930903,"cp":4330.5},{"stockId":1000000930903,"date":"2026-02-05T16:00:00.000Z","cp":4249.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930903,"cp":4259.69},{"stockId":1000000930903,"date":"2026-02-03T16:00:00.000Z","cp":4307.59},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930903,"cp":4288.51},{"stockId":1000000930903,"date":"2026-02-01T16:00:00.000Z","cp":4199.31},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930903,"cp":4317.21},{"stockId":1000000930903,"date":"2026-01-28T16:00:00.000Z","cp":4358.66},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930903,"cp":4366.8},{"stockId":1000000930903,"date":"2026-01-26T16:00:00.000Z","cp":4361.28},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930903,"cp":4355.23},{"stockId":1000000930903,"date":"2026-01-22T16:00:00.000Z","cp":4384.27},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000930903,"cp":4343.94},{"stockId":1000000930903,"date":"2026-01-20T16:00:00.000Z","cp":4324.7},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930903,"cp":4301},{"stockId":1000000930903,"date":"2026-01-18T16:00:00.000Z","cp":4326.22},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930903,"cp":4308.63},{"stockId":1000000930903,"date":"2026-01-14T16:00:00.000Z","cp":4317.93},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930903,"cp":4325.23},{"stockId":1000000930903,"date":"2026-01-12T16:00:00.000Z","cp":4312.15},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930903,"cp":4363.08},{"stockId":1000000930903,"date":"2026-01-08T16:00:00.000Z","cp":4288.62},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930903,"cp":4238.57},{"stockId":1000000930903,"date":"2026-01-06T16:00:00.000Z","cp":4236.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930903,"cp":4228.57},{"stockId":1000000930903,"date":"2026-01-04T16:00:00.000Z","cp":4162.54},{"stockId":1000000930903,"date":"2025-12-30T16:00:00.000Z","cp":4081.52},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930903,"cp":4088.51},{"stockId":1000000930903,"date":"2025-12-28T16:00:00.000Z","cp":4083.01},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930903,"cp":4094.72},{"stockId":1000000930903,"date":"2025-12-24T16:00:00.000Z","cp":4080.94},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930903,"cp":4056.82},{"stockId":1000000930903,"date":"2025-12-22T16:00:00.000Z","cp":4021.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930903,"cp":4023.76},{"stockId":1000000930903,"date":"2025-12-18T16:00:00.000Z","cp":3983.87},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930903,"cp":3953.2},{"stockId":1000000930903,"date":"2025-12-16T16:00:00.000Z","cp":3968.71},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930903,"cp":3907.97},{"stockId":1000000930903,"date":"2025-12-14T16:00:00.000Z","cp":3965.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930903,"cp":3990.59},{"stockId":1000000930903,"date":"2025-12-10T16:00:00.000Z","cp":3961.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930903,"cp":4005.39},{"stockId":1000000930903,"date":"2025-12-08T16:00:00.000Z","cp":4000.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930903,"cp":4023.37},{"stockId":1000000930903,"date":"2025-12-04T16:00:00.000Z","cp":3982.78},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930903,"cp":3937.45},{"stockId":1000000930903,"date":"2025-12-02T16:00:00.000Z","cp":3936.85},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930903,"cp":3964.57},{"stockId":1000000930903,"date":"2025-11-30T16:00:00.000Z","cp":3989.86},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930903,"cp":3952.45},{"stockId":1000000930903,"date":"2025-11-26T16:00:00.000Z","cp":3922.69},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930903,"cp":3922.85},{"stockId":1000000930903,"date":"2025-11-24T16:00:00.000Z","cp":3913.44},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930903,"cp":3866.55},{"stockId":1000000930903,"date":"2025-11-20T16:00:00.000Z","cp":3843.73},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930903,"cp":3968.57},{"stockId":1000000930903,"date":"2025-11-18T16:00:00.000Z","cp":3994.5},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930903,"cp":4005.93},{"stockId":1000000930903,"date":"2025-11-16T16:00:00.000Z","cp":4043.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930903,"cp":4048.91},{"stockId":1000000930903,"date":"2025-11-12T16:00:00.000Z","cp":4100.96},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930903,"cp":4047.84},{"stockId":1000000930903,"date":"2025-11-10T16:00:00.000Z","cp":4064.52},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930903,"cp":4085.68},{"stockId":1000000930903,"date":"2025-11-06T16:00:00.000Z","cp":4069.8},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930903,"cp":4080.25},{"stockId":1000000930903,"date":"2025-11-04T16:00:00.000Z","cp":4031.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930903,"cp":4017.98},{"stockId":1000000930903,"date":"2025-11-02T16:00:00.000Z","cp":4059.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930903,"cp":4044.61},{"stockId":1000000930903,"date":"2025-10-29T16:00:00.000Z","cp":4066.5},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930903,"cp":4109.61},{"stockId":1000000930903,"date":"2025-10-27T16:00:00.000Z","cp":4062.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930903,"cp":4075.92},{"stockId":1000000930903,"date":"2025-10-23T16:00:00.000Z","cp":4027.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930903,"cp":3979.42},{"stockId":1000000930903,"date":"2025-10-21T16:00:00.000Z","cp":3974.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930903,"cp":3990.38},{"stockId":1000000930903,"date":"2025-10-19T16:00:00.000Z","cp":3927.12},{"stockId":1000000930903,"date":"2025-10-16T16:00:00.000Z","cp":3896.62},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930903,"cp":3998.7},{"stockId":1000000930903,"date":"2025-10-14T16:00:00.000Z","cp":4016.85},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930903,"cp":3957.99},{"stockId":1000000930903,"date":"2025-10-12T16:00:00.000Z","cp":4021.63},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930903,"cp":4036.38},{"stockId":1000000930903,"date":"2025-10-08T16:00:00.000Z","cp":4103.09},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930903,"cp":4049.57},{"stockId":1000000930903,"date":"2025-09-28T16:00:00.000Z","cp":4025.36},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930903,"cp":3970.48},{"stockId":1000000930903,"date":"2025-09-24T16:00:00.000Z","cp":4018.65},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930903,"cp":4012.36},{"stockId":1000000930903,"date":"2025-09-22T16:00:00.000Z","cp":3957.51},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930903,"cp":3982.61},{"stockId":1000000930903,"date":"2025-09-18T16:00:00.000Z","cp":3962.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930903,"cp":3975},{"stockId":1000000930903,"date":"2025-09-16T16:00:00.000Z","cp":4018.6},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930903,"cp":3992.02},{"stockId":1000000930903,"date":"2025-09-14T16:00:00.000Z","cp":3973.56},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930903,"cp":3970.15},{"stockId":1000000930903,"date":"2025-09-10T16:00:00.000Z","cp":3977.09},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930903,"cp":3888.94},{"stockId":1000000930903,"date":"2025-09-08T16:00:00.000Z","cp":3881.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930903,"cp":3916.38},{"stockId":1000000930903,"date":"2025-09-04T16:00:00.000Z","cp":3889.75},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930903,"cp":3792.97},{"stockId":1000000930903,"date":"2025-09-02T16:00:00.000Z","cp":3871.05},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930903,"cp":3918.25},{"stockId":1000000930903,"date":"2025-08-31T16:00:00.000Z","cp":3976.81},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930903,"cp":3945.35},{"stockId":1000000930903,"date":"2025-08-27T16:00:00.000Z","cp":3931.5},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930903,"cp":3870.74},{"stockId":1000000930903,"date":"2025-08-25T16:00:00.000Z","cp":3939.98},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930903,"cp":3944.21},{"stockId":1000000930903,"date":"2025-08-21T16:00:00.000Z","cp":3874.33},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930903,"cp":3811.62},{"stockId":1000000930903,"date":"2025-08-19T16:00:00.000Z","cp":3816.64},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930903,"cp":3780.16},{"stockId":1000000930903,"date":"2025-08-17T16:00:00.000Z","cp":3782.08},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930903,"cp":3730.62},{"stockId":1000000930903,"date":"2025-08-13T16:00:00.000Z","cp":3678.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930903,"cp":3710.02},{"stockId":1000000930903,"date":"2025-08-11T16:00:00.000Z","cp":3672.86},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930903,"cp":3660.56},{"stockId":1000000930903,"date":"2025-08-07T16:00:00.000Z","cp":3624.78},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930903,"cp":3633.25},{"stockId":1000000930903,"date":"2025-08-05T16:00:00.000Z","cp":3633.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930903,"cp":3611.53},{"stockId":1000000930903,"date":"2025-08-03T16:00:00.000Z","cp":3583.96},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930903,"cp":3557.63},{"stockId":1000000930903,"date":"2025-07-30T16:00:00.000Z","cp":3562.85},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930903,"cp":3612.82},{"stockId":1000000930903,"date":"2025-07-28T16:00:00.000Z","cp":3627.37},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930903,"cp":3611.2},{"stockId":1000000930903,"date":"2025-07-24T16:00:00.000Z","cp":3598.91},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930903,"cp":3604.49},{"stockId":1000000930903,"date":"2025-07-22T16:00:00.000Z","cp":3566.08},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930903,"cp":3576.44},{"stockId":1000000930903,"date":"2025-07-20T16:00:00.000Z","cp":3554.75},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930903,"cp":3522.86},{"stockId":1000000930903,"date":"2025-07-16T16:00:00.000Z","cp":3509.45},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930903,"cp":3477.31},{"stockId":1000000930903,"date":"2025-07-14T16:00:00.000Z","cp":3476.14},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930903,"cp":3483.54},{"stockId":1000000930903,"date":"2025-07-10T16:00:00.000Z","cp":3478.66},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930903,"cp":3465.34},{"stockId":1000000930903,"date":"2025-07-08T16:00:00.000Z","cp":3452.9},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930903,"cp":3459.98},{"stockId":1000000930903,"date":"2025-07-06T16:00:00.000Z","cp":3423.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930903,"cp":3425.85},{"stockId":1000000930903,"date":"2025-07-02T16:00:00.000Z","cp":3431.06},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930903,"cp":3410.8},{"stockId":1000000930903,"date":"2025-06-30T16:00:00.000Z","cp":3424.35},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930903,"cp":3415.6},{"stockId":1000000930903,"date":"2025-06-26T16:00:00.000Z","cp":3387.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930903,"cp":3389.62},{"stockId":1000000930903,"date":"2025-06-24T16:00:00.000Z","cp":3401.36},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930903,"cp":3356.11},{"stockId":1000000930903,"date":"2025-06-22T16:00:00.000Z","cp":3305.07},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930903,"cp":3277.84},{"stockId":1000000930903,"date":"2025-06-18T16:00:00.000Z","cp":3289.93},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930903,"cp":3330.43},{"stockId":1000000930903,"date":"2025-06-16T16:00:00.000Z","cp":3331.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930903,"cp":3335.67},{"stockId":1000000930903,"date":"2025-06-12T16:00:00.000Z","cp":3318.17},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930903,"cp":3356.73},{"stockId":1000000930903,"date":"2025-06-10T16:00:00.000Z","cp":3354.88},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930903,"cp":3334.39},{"stockId":1000000930903,"date":"2025-06-08T16:00:00.000Z","cp":3357.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930903,"cp":3332.94},{"stockId":1000000930903,"date":"2025-06-04T16:00:00.000Z","cp":3336.36},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930903,"cp":3323.42},{"stockId":1000000930903,"date":"2025-06-02T16:00:00.000Z","cp":3300.68},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930903,"cp":3284.28},{"stockId":1000000930903,"date":"2025-05-28T16:00:00.000Z","cp":3312.79},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930903,"cp":3274.85},{"stockId":1000000930903,"date":"2025-05-26T16:00:00.000Z","cp":3281.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930903,"cp":3292.23},{"stockId":1000000930903,"date":"2025-05-22T16:00:00.000Z","cp":3288.66},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930903,"cp":3319.94},{"stockId":1000000930903,"date":"2025-05-20T16:00:00.000Z","cp":3341.23},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930903,"cp":3339.04},{"stockId":1000000930903,"date":"2025-05-18T16:00:00.000Z","cp":3317.11},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930903,"cp":3312.33},{"stockId":1000000930903,"date":"2025-05-14T16:00:00.000Z","cp":3313.74},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930903,"cp":3352.97},{"stockId":1000000930903,"date":"2025-05-12T16:00:00.000Z","cp":3329.9},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930903,"cp":3332.09},{"stockId":1000000930903,"date":"2025-05-08T16:00:00.000Z","cp":3289.9},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930903,"cp":3313.3},{"stockId":1000000930903,"date":"2025-05-06T16:00:00.000Z","cp":3291.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930903,"cp":3274.95},{"stockId":1000000930903,"date":"2025-04-29T16:00:00.000Z","cp":3216.09},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930903,"cp":3203.53},{"stockId":1000000930903,"date":"2025-04-27T16:00:00.000Z","cp":3197.19},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930903,"cp":3216.45},{"stockId":1000000930903,"date":"2025-04-23T16:00:00.000Z","cp":3210.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930903,"cp":3226.32},{"stockId":1000000930903,"date":"2025-04-21T16:00:00.000Z","cp":3215.54},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930903,"cp":3218.26},{"stockId":1000000930903,"date":"2025-04-17T16:00:00.000Z","cp":3182.25},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930903,"cp":3182.96},{"stockId":1000000930903,"date":"2025-04-15T16:00:00.000Z","cp":3179.22},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930903,"cp":3195.99},{"stockId":1000000930903,"date":"2025-04-13T16:00:00.000Z","cp":3200.23},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930903,"cp":3172.46},{"stockId":1000000930903,"date":"2025-04-09T16:00:00.000Z","cp":3150.77},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930903,"cp":3091.85},{"stockId":1000000930903,"date":"2025-04-07T16:00:00.000Z","cp":3038.4},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930903,"cp":3007.02},{"stockId":1000000930903,"date":"2025-04-02T16:00:00.000Z","cp":3313.94},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930903,"cp":3339.88},{"stockId":1000000930903,"date":"2025-03-31T16:00:00.000Z","cp":3337.74},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930903,"cp":3325.41},{"stockId":1000000930903,"date":"2025-03-27T16:00:00.000Z","cp":3354.49},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930903,"cp":3381.02},{"stockId":1000000930903,"date":"2025-03-25T16:00:00.000Z","cp":3380.21},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930903,"cp":3376.17},{"stockId":1000000930903,"date":"2025-03-23T16:00:00.000Z","cp":3389.04},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930903,"cp":3398.02},{"stockId":1000000930903,"date":"2025-03-19T16:00:00.000Z","cp":3455.73},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930903,"cp":3476.93},{"stockId":1000000930903,"date":"2025-03-17T16:00:00.000Z","cp":3488.22},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930903,"cp":3475.74},{"stockId":1000000930903,"date":"2025-03-13T16:00:00.000Z","cp":3471.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930903,"cp":3401.93},{"stockId":1000000930903,"date":"2025-03-11T16:00:00.000Z","cp":3432.24},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930903,"cp":3432.32},{"stockId":1000000930903,"date":"2025-03-09T16:00:00.000Z","cp":3419.47},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930903,"cp":3421.43},{"stockId":1000000930903,"date":"2025-03-05T16:00:00.000Z","cp":3436.09},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930903,"cp":3380.47},{"stockId":1000000930903,"date":"2025-03-03T16:00:00.000Z","cp":3364.69},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930903,"cp":3344.27},{"stockId":1000000930903,"date":"2025-02-27T16:00:00.000Z","cp":3340},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930903,"cp":3433.62},{"stockId":1000000930903,"date":"2025-02-25T16:00:00.000Z","cp":3435.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930903,"cp":3396.84},{"stockId":1000000930903,"date":"2025-02-23T16:00:00.000Z","cp":3425.18},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930903,"cp":3426.48},{"stockId":1000000930903,"date":"2025-02-19T16:00:00.000Z","cp":3380.18},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930903,"cp":3371.57},{"stockId":1000000930903,"date":"2025-02-17T16:00:00.000Z","cp":3320.84},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930903,"cp":3375.9},{"stockId":1000000930903,"date":"2025-02-13T16:00:00.000Z","cp":3358.66},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930903,"cp":3337.88},{"stockId":1000000930903,"date":"2025-02-11T16:00:00.000Z","cp":3359.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930903,"cp":3320.58},{"stockId":1000000930903,"date":"2025-02-09T16:00:00.000Z","cp":3334.27},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930903,"cp":3303.8},{"stockId":1000000930903,"date":"2025-02-05T16:00:00.000Z","cp":3256.91},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930903,"cp":3195.15},{"stockId":1000000930903,"date":"2025-01-26T16:00:00.000Z","cp":3190.48},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930903,"cp":3219.12},{"stockId":1000000930903,"date":"2025-01-22T16:00:00.000Z","cp":3184.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930903,"cp":3187.23},{"stockId":1000000930903,"date":"2025-01-20T16:00:00.000Z","cp":3217.19},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930903,"cp":3212.15},{"stockId":1000000930903,"date":"2025-01-16T16:00:00.000Z","cp":3193.35},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930903,"cp":3182.62},{"stockId":1000000930903,"date":"2025-01-14T16:00:00.000Z","cp":3171.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930903,"cp":3190.67},{"stockId":1000000930903,"date":"2025-01-12T16:00:00.000Z","cp":3080.28},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930903,"cp":3082.53},{"stockId":1000000930903,"date":"2025-01-08T16:00:00.000Z","cp":3139.71},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930903,"cp":3139.93},{"stockId":1000000930903,"date":"2025-01-06T16:00:00.000Z","cp":3145.77},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930903,"cp":3105.99},{"stockId":1000000930903,"date":"2025-01-02T16:00:00.000Z","cp":3115.25},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930903,"cp":3185.43},{"stockId":1000000930903,"date":"2024-12-30T16:00:00.000Z","cp":3271.75},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930903,"cp":3346.65},{"stockId":1000000930903,"date":"2024-12-26T16:00:00.000Z","cp":3350.05},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930903,"cp":3345.62},{"stockId":1000000930903,"date":"2024-12-24T16:00:00.000Z","cp":3326.41},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930903,"cp":3352.84},{"stockId":1000000930903,"date":"2024-12-22T16:00:00.000Z","cp":3314.89},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930903,"cp":3369.53},{"stockId":1000000930903,"date":"2024-12-18T16:00:00.000Z","cp":3361.83},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930903,"cp":3358.68},{"stockId":1000000930903,"date":"2024-12-16T16:00:00.000Z","cp":3337.83},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930903,"cp":3381.6},{"stockId":1000000930903,"date":"2024-12-12T16:00:00.000Z","cp":3408.46},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930903,"cp":3480.84},{"stockId":1000000930903,"date":"2024-12-10T16:00:00.000Z","cp":3448.76},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930903,"cp":3428.92},{"stockId":1000000930903,"date":"2024-12-08T16:00:00.000Z","cp":3403.01},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930903,"cp":3415.31},{"stockId":1000000930903,"date":"2024-12-04T16:00:00.000Z","cp":3375.57},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930903,"cp":3358.87},{"stockId":1000000930903,"date":"2024-12-02T16:00:00.000Z","cp":3391.31},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930903,"cp":3388.74},{"stockId":1000000930903,"date":"2024-11-28T16:00:00.000Z","cp":3338.65},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930903,"cp":3292.15},{"stockId":1000000930903,"date":"2024-11-26T16:00:00.000Z","cp":3310.18},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930903,"cp":3249.58},{"stockId":1000000930903,"date":"2024-11-24T16:00:00.000Z","cp":3271.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930903,"cp":3269.16},{"stockId":1000000930903,"date":"2024-11-20T16:00:00.000Z","cp":3383.61},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930903,"cp":3379.08},{"stockId":1000000930903,"date":"2024-11-18T16:00:00.000Z","cp":3342.16},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930903,"cp":3291.77},{"stockId":1000000930903,"date":"2024-11-14T16:00:00.000Z","cp":3338.43},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930903,"cp":3408.52},{"stockId":1000000930903,"date":"2024-11-12T16:00:00.000Z","cp":3493.31},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930903,"cp":3484.06},{"stockId":1000000930903,"date":"2024-11-10T16:00:00.000Z","cp":3524.92},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930903,"cp":3477.08},{"stockId":1000000930903,"date":"2024-11-06T16:00:00.000Z","cp":3491.61},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930903,"cp":3405.21},{"stockId":1000000930903,"date":"2024-11-04T16:00:00.000Z","cp":3401.86},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930903,"cp":3304.23},{"stockId":1000000930903,"date":"2024-10-31T16:00:00.000Z","cp":3249.28},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930903,"cp":3298.62},{"stockId":1000000930903,"date":"2024-10-29T16:00:00.000Z","cp":3272.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930903,"cp":3277.38},{"stockId":1000000930903,"date":"2024-10-27T16:00:00.000Z","cp":3317.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930903,"cp":3278.79},{"stockId":1000000930903,"date":"2024-10-23T16:00:00.000Z","cp":3236.46},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930903,"cp":3262.3},{"stockId":1000000930903,"date":"2024-10-21T16:00:00.000Z","cp":3250.64},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930903,"cp":3229.25},{"stockId":1000000930903,"date":"2024-10-17T16:00:00.000Z","cp":3194.01},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930903,"cp":3079.22},{"stockId":1000000930903,"date":"2024-10-15T16:00:00.000Z","cp":3102.6},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930903,"cp":3108.82},{"stockId":1000000930903,"date":"2024-10-13T16:00:00.000Z","cp":3180.55},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930903,"cp":3101.09},{"stockId":1000000930903,"date":"2024-10-09T16:00:00.000Z","cp":3208.9},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930903,"cp":3202.92},{"stockId":1000000930903,"date":"2024-10-07T16:00:00.000Z","cp":3461.47},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930903,"cp":3233.85},{"stockId":1000000930903,"date":"2024-09-26T16:00:00.000Z","cp":2948.97},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930903,"cp":2813.57},{"stockId":1000000930903,"date":"2024-09-24T16:00:00.000Z","cp":2704.72},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930903,"cp":2670.74},{"stockId":1000000930903,"date":"2024-09-22T16:00:00.000Z","cp":2566.7},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930903,"cp":2560.84},{"stockId":1000000930903,"date":"2024-09-18T16:00:00.000Z","cp":2563},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930903,"cp":2530.35},{"stockId":1000000930903,"date":"2024-09-12T16:00:00.000Z","cp":2528.62},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930903,"cp":2548.2},{"stockId":1000000930903,"date":"2024-09-10T16:00:00.000Z","cp":2557.53},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930903,"cp":2563.84},{"stockId":1000000930903,"date":"2024-09-08T16:00:00.000Z","cp":2558.91},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930903,"cp":2581.13},{"stockId":1000000930903,"date":"2024-09-04T16:00:00.000Z","cp":2612.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930903,"cp":2601.21},{"stockId":1000000930903,"date":"2024-09-02T16:00:00.000Z","cp":2616.61},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930903,"cp":2600.49},{"stockId":1000000930903,"date":"2024-08-29T16:00:00.000Z","cp":2647.8},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930903,"cp":2605.2},{"stockId":1000000930903,"date":"2024-08-27T16:00:00.000Z","cp":2590.83},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930903,"cp":2595.46},{"stockId":1000000930903,"date":"2024-08-25T16:00:00.000Z","cp":2620.2},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930903,"cp":2614.65},{"stockId":1000000930903,"date":"2024-08-21T16:00:00.000Z","cp":2610.44},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930903,"cp":2631.65},{"stockId":1000000930903,"date":"2024-08-19T16:00:00.000Z","cp":2641.09},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930903,"cp":2673.52},{"stockId":1000000930903,"date":"2024-08-15T16:00:00.000Z","cp":2669.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930903,"cp":2675.04},{"stockId":1000000930903,"date":"2024-08-13T16:00:00.000Z","cp":2650.5},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930903,"cp":2672.69},{"stockId":1000000930903,"date":"2024-08-11T16:00:00.000Z","cp":2662.17},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930903,"cp":2671.52},{"stockId":1000000930903,"date":"2024-08-07T16:00:00.000Z","cp":2685.69},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930903,"cp":2687.47},{"stockId":1000000930903,"date":"2024-08-05T16:00:00.000Z","cp":2688},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930903,"cp":2668.18},{"stockId":1000000930903,"date":"2024-08-01T16:00:00.000Z","cp":2717.81},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930903,"cp":2750.16},{"stockId":1000000930903,"date":"2024-07-30T16:00:00.000Z","cp":2762.07},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930903,"cp":2683.77},{"stockId":1000000930903,"date":"2024-07-28T16:00:00.000Z","cp":2689.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930903,"cp":2698.21},{"stockId":1000000930903,"date":"2024-07-24T16:00:00.000Z","cp":2673.22},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930903,"cp":2679.27},{"stockId":1000000930903,"date":"2024-07-22T16:00:00.000Z","cp":2706.61},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930903,"cp":2770.65},{"stockId":1000000930903,"date":"2024-07-18T16:00:00.000Z","cp":2777.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930903,"cp":2768.08},{"stockId":1000000930903,"date":"2024-07-16T16:00:00.000Z","cp":2757.79},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930903,"cp":2770.7},{"stockId":1000000930903,"date":"2024-07-14T16:00:00.000Z","cp":2759.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930903,"cp":2773.24},{"stockId":1000000930903,"date":"2024-07-10T16:00:00.000Z","cp":2776.66},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930903,"cp":2727.27},{"stockId":1000000930903,"date":"2024-07-08T16:00:00.000Z","cp":2740.56},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930903,"cp":2698.82},{"stockId":1000000930903,"date":"2024-07-04T16:00:00.000Z","cp":2741.01},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930903,"cp":2734.41},{"stockId":1000000930903,"date":"2024-07-02T16:00:00.000Z","cp":2770.85},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930903,"cp":2786.52},{"stockId":1000000930903,"date":"2024-06-30T16:00:00.000Z","cp":2796.57},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930903,"cp":2775.65},{"stockId":1000000930903,"date":"2024-06-26T16:00:00.000Z","cp":2765.25},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000930903,"cp":2804.37},{"stockId":1000000930903,"date":"2024-06-24T16:00:00.000Z","cp":2763.72},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000930903,"cp":2779.44},{"stockId":1000000930903,"date":"2024-06-20T16:00:00.000Z","cp":2829.97},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000930903,"cp":2833.26},{"stockId":1000000930903,"date":"2024-06-18T16:00:00.000Z","cp":2869.97},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000930903,"cp":2890.47},{"stockId":1000000930903,"date":"2024-06-16T16:00:00.000Z","cp":2873.14},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000930903,"cp":2877.86},{"stockId":1000000930903,"date":"2024-06-12T16:00:00.000Z","cp":2869.77},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000930903,"cp":2886.39},{"stockId":1000000930903,"date":"2024-06-10T16:00:00.000Z","cp":2875.12},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000930903,"cp":2880.51},{"stockId":1000000930903,"date":"2024-06-05T16:00:00.000Z","cp":2878.62},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000930903,"cp":2913.03},{"stockId":1000000930903,"date":"2024-06-03T16:00:00.000Z","cp":2944.41},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000930903,"cp":2929.83},{"stockId":1000000930903,"date":"2024-05-30T16:00:00.000Z","cp":2945.93},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000930903,"cp":2946.16},{"stockId":1000000930903,"date":"2024-05-28T16:00:00.000Z","cp":2961.72},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000930903,"cp":2957.77},{"stockId":1000000930903,"date":"2024-05-26T16:00:00.000Z","cp":2983.64},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000930903,"cp":2955.4},{"stockId":1000000930903,"date":"2024-05-22T16:00:00.000Z","cp":2987.24},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000930903,"cp":3036.77},{"stockId":1000000930903,"date":"2024-05-20T16:00:00.000Z","cp":3032.51},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000930903,"cp":3052.86},{"stockId":1000000930903,"date":"2024-05-16T16:00:00.000Z","cp":3039.54},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000930903,"cp":3005.44},{"stockId":1000000930903,"date":"2024-05-14T16:00:00.000Z","cp":2999.62},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000930903,"cp":3026.37},{"stockId":1000000930903,"date":"2024-05-12T16:00:00.000Z","cp":3022.78},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930903,"cp":3040.11},{"stockId":1000000930903,"date":"2024-05-08T16:00:00.000Z","cp":3051.55},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930903,"cp":3014.7},{"stockId":1000000930903,"date":"2024-05-06T16:00:00.000Z","cp":3047.46}],"bondIndexCandlestickList":[],"index":{"_id":1000000930903,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930903","csiCode":"930903","tickerId":930903,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"followedNum":7,"insertedDate":"2026-04-10T09:00:15.050Z","lastUpdated":"2026-04-13T00:02:15.612Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930903factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930903_Index_Methodology_cn.pdf","basicDate":"1999-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证A股指数选取上海证券交易所、深圳证券交易所和北京证券交易所市场符合条件的A股作为指数样本，反映A股价格的整体表现。","fullName":"中证A股指数","launchDate":"2016-10-17T16:00:00.000Z","name":"中证A股","rebalancingFrequency":"monthly","hotSpots":[],"series":"composite","totalReturnIndexId":1000001720903,"pinyin":"zzag"}}