window.pageData = {"fund":{"_id":3000000003318,"stockCode":"003318","stockType":"fund","areaCode":"cn","followedNum":647,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-02-05T16:00:00.000Z","setUpScale":200182000,"market":"a","tickerId":3318,"custody":"上海浦东发展银行股份有限公司","name":"景顺长城中证500行业中性低波动指数型证券投资基金","shortName":"景顺长城中证500行业中性低波动指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-02T16:00:00.000Z","memoNum":9,"fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城中证500行业中性低波动指数","pinyin":"jscczz500hyzxdbdzsxzqtzjj","indexId":1000000930782,"indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"name":"500SNLV","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"曾理","stockType":"fund_manager","stockCode":"db20612437","exchange":"fm","tickerId":2612184550}],"hotMetrics":{"fss":{"stockId":3000000003318,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.0636,"f_ins_h_s_r_c_1y":-0.0987,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.06359999999999999,"f_ind_h_s_r_c_1y":0.09870000000000001,"f_h_a":43517,"f_h_s_a":10995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000003318,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.45469284813547106,"f_p_r_m1_ssc":5944,"f_p_r_m1_ssrp":0.447753659767794,"f_p_r_m3_ssc":5768,"f_p_r_m3_ssrp":0.5437835963239119,"f_p_r_m6_ssc":5525,"f_p_r_m6_ssrp":0.4493120926864591,"f_p_r_y1_ssc":4807,"f_p_r_y1_ssrp":0.5255930087390761,"f_p_r_y2_ssc":3627,"f_p_r_y2_ssrp":0.5319911748483177,"f_p_r_y3_ssc":2930,"f_p_r_y3_ssrp":0.5145100716968248,"f_p_r_y5_ssc":1858,"f_p_r_y5_ssrp":0.1836295099623048,"f_cagr_p_r_fs_ssc":6035,"f_cagr_p_r_fs_ssrp":0.548723897911833},"fp":{"stockId":3000000003318,"type":"fp","f_p_r_fys":0.09073061910918123,"f_p_r_m1":0.02303841703769116,"f_p_r_m3":0.05905855477073674,"f_p_r_m6":0.09177195152195927,"f_p_r_y1":0.29776718828921345,"f_p_r_y3":0.3322630363809307,"f_p_r_y5":0.44456660681421933,"f_cagr_p_r_fs":0.06909127741589494,"f_p_r_d1":-0.00006851192107415471,"f_p_r_y2":0.4967505173116422,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":0,"last_data_date":"2026-06-29T16:00:00.000Z","f_i_d":"2017-03-02T16:00:00.000Z"},"ff":{"stockId":3000000003318,"type":"ff","f_m_f":2437157,"f_m_f_r":0.005,"f_c_f":487431,"f_c_f_r":0.001,"f_m_a_c_f":2924588,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000003318,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":1.7844,"f_nv_cr":0.014497697424526779},"f_as":{"stockId":3000000003318,"type":"f_as","f_tas":654184293.6664,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019359,"name":"景顺长城中证500行业中性低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019359","tickerId":19359,"shortName":"景顺长城中证500行业中性低波动指数C","currency":"CNY","__csrcFundId":1482,"lastUpdated":"2026-06-26T17:11:12.308Z","fundCollectionId":4000050290000,"inceptionDate":"2023-09-07T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":1,"pinyin":"jscczz500hyzxdbdzsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000930782}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":603927,"holdings":591400,"marketCap":9769928,"netValueRatio":0.0146,"quarterlyChange":-0.1346254583551607,"stock":{"stockCode":"603927","exchange":"sh","stockType":"company","tickerId":603927,"name":"中科软"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":60,"holdings":1439200,"marketCap":8807904,"netValueRatio":0.0132,"quarterlyChange":0.04615384615384621,"stock":{"stockCode":"000060","exchange":"sz","stockType":"company","tickerId":60,"name":"中金岭南"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":600497,"holdings":1110100,"marketCap":8725386,"netValueRatio":0.0131,"quarterlyChange":0.07523939808481517,"stock":{"stockCode":"600497","exchange":"sh","stockType":"company","tickerId":600497,"name":"驰宏锌锗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":2410,"holdings":773300,"marketCap":8560431,"netValueRatio":0.0128,"quarterlyChange":-0.12003179650238427,"stock":{"stockCode":"002410","exchange":"sz","stockType":"company","tickerId":2410,"name":"广联达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":601958,"holdings":442500,"marketCap":8230500,"netValueRatio":0.0123,"quarterlyChange":0.1938382541720156,"stock":{"stockCode":"601958","exchange":"sh","stockType":"company","tickerId":601958,"name":"金钼股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":601179,"holdings":532500,"marketCap":8099325,"netValueRatio":0.0121,"quarterlyChange":0.6714285714285717,"stock":{"stockCode":"601179","exchange":"sh","stockType":"company","tickerId":601179,"name":"中国西电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":2128,"holdings":257200,"marketCap":7734004,"netValueRatio":0.0116,"quarterlyChange":0.0875079691092926,"stock":{"stockCode":"002128","exchange":"sz","stockType":"company","tickerId":2128,"name":"电投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":2203,"holdings":554800,"marketCap":7711720,"netValueRatio":0.0115,"quarterlyChange":0.09794628751974699,"stock":{"stockCode":"002203","exchange":"sz","stockType":"company","tickerId":2203,"name":"海亮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":600352,"holdings":529700,"marketCap":6891397,"netValueRatio":0.0103,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000003318,"stockId":703,"holdings":560100,"marketCap":6827619,"netValueRatio":0.0102,"quarterlyChange":0.131847725162489,"stock":{"stockCode":"000703","exchange":"sz","stockType":"company","tickerId":703,"name":"恒逸石化"}}],"lastFsMetrics":{"latestTurnoverRate":0.8903922584376966,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7844},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7589},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7313},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.776},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7709},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7676},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7875},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7565},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7668},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7547},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7566},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7184},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6904},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6945},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7089},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6751},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7293},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7391},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7524},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7494},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7454},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7442},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7743},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7697},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7857},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.783},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7611},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7327},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7683},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7708},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7541},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7581},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7892},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8198},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7996},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8016},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7792},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.777},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7708},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7438},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7553},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7315},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7386},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7402},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7464},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.759},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7429},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7443},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7336},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7299},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7148},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7165},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7075},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7154},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7014},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7148},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6583},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6492},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6641},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6849},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6599},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6849},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6802},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6626},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6845},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6591},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.626},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.688},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7074},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7475},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.745},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7732},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7937},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.812},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8126},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8074},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7901},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8088},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7939},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7818},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7978},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8573},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.855},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8403},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8326},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8071},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7737},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7998},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7906},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7797},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7789},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7554},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7616},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7798},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7629},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7221},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7902},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8318},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8398},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8161},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.816},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.8196},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7865},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7769},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7688},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7615},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7401},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7425},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7343},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7267},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7437},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.7215},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6942},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6969},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6908},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.657},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.636},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6344},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6298},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6413},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6342},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6263},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6135},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.619},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6088},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5947},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5956},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5799},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.599},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6028},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5844},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5948},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5865},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6029},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5952},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5738},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5731},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5736},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5819},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5671},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5506},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.553},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5558},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5454},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.536},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.585},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5945},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6014},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6193},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6277},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6455},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6306},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6415},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6445},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6337},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6316},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.611},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.601},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.617},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6105},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6213},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6407},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6147},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6229},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6037},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5892},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5857},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.597},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5743},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5694},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6042},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6148},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5976},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6236},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6245},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.6312},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.586},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5689},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5702},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5643},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5351},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5448},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.55},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5466},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5562},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.547},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5434},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5493},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5481},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5245},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5393},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5192},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4882},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5102},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5313},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.556},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5439},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5416},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5215},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5479},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5432},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.528},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5125},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.5117},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4959},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4986},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.487},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4625},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.478},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4679},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4682},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4588},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4545},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4564},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4501},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4422},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.436},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4345},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4588},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.463},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4618},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4658},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.473},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4528},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.453},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4335},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.415},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.409},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4014},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3993},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4073},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4071},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4001},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3913},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.393},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3814},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3793},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3831},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3788},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3796},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.375},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3688},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3611},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.366},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3521},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3375},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3322},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3358},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3475},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3504},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.351},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3484},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.361},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3625},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3555},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.365},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3564},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.355},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3517},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3439},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3386},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.347},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3332},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3338},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.334},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3319},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3439},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3533},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3561},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3531},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3491},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3493},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3628},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3579},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3584},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3458},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3525},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3477},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3431},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3242},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3229},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.322},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3283},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3246},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3301},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3306},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3298},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3183},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.318},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3166},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3236},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3277},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.318},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3168},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2992},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2789},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2653},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3817},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3889},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3872},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3788},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3906},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3973},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3994},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4008},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3992},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3999},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4103},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4161},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4199},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4165},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4188},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3987},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4077},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4066},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3968},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3969},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4032},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3845},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3832},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3758},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3706},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4008},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4051},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3932},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4098},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4119},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3934},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3936},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3746},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3957},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3976},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3884},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3961},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3808},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3864},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3793},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3642},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.346},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3488},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3557},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.341},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3421},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3494},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3483},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3466},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3368},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3318},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3409},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3059},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.306},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3252},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3312},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.336},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3303},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3261},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3486},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3895},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4217},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4194},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4125},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4059},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4158},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3996},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4195},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4205},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.419},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4114},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4224},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4315},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4539},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4443},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4275},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4207},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4233},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4004},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3964},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4071},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4035},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3827},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3665},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3709},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3489},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3522},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3554},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4027},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4065},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3999},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3882},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3879},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4133},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4496},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4508},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4647},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.452},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4588},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4318},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.4278},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3917},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3715},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.379},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3639},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3587},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3761},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3548},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3384},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3471},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3382},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3292},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3217},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2855},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3024},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2992},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.329},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.304},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3468},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3475},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.439},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.3711},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2627},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.2172},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1739},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1594},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1174},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1171},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1219},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1055},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1043},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1125},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1132},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1178},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1178},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1253},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1372},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1332},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1374},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1289},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1443},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1309},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1219},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1194},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1308},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1321},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1298},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1399},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1455},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.162},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1558},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1628},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1555},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1688},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1645},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1671},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1732},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1675},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.166},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1574},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1733},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1823},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1891},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1537},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1542},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1593},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1412},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1383},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1464},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1722},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1746},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1756},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1717},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1785},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1791},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1875},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1917},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1692},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1795},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1613},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1782},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1716},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1884},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000003318,"lxr_nv_fc":1.1959}],"indexCandlestickList":[{"stockId":1000000930782,"date":"2026-06-29T16:00:00.000Z","cp":20165.6},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000930782,"cp":19868.73},{"stockId":1000000930782,"date":"2026-06-25T16:00:00.000Z","cp":19543.11},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000930782,"cp":20100.76},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000930782,"cp":20043.52},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000930782,"cp":20042.21},{"stockId":1000000930782,"date":"2026-06-21T16:00:00.000Z","cp":20280.76},{"stockId":1000000930782,"date":"2026-06-17T16:00:00.000Z","cp":19905.92},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000930782,"cp":20058.65},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000930782,"cp":19917.53},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000930782,"cp":19949.88},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000930782,"cp":19493.11},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000930782,"cp":19253.64},{"stockId":1000000930782,"date":"2026-06-09T16:00:00.000Z","cp":19303.74},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000930782,"cp":19488.43},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930782,"cp":19087.08},{"stockId":1000000930782,"date":"2026-06-04T16:00:00.000Z","cp":19744.33},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000930782,"cp":19869.28},{"stockId":1000000930782,"date":"2026-06-02T16:00:00.000Z","cp":20030.93},{"stockId":1000000930782,"date":"2026-06-01T16:00:00.000Z","cp":20002.67},{"stockId":1000000930782,"date":"2026-05-31T16:00:00.000Z","cp":19955.84},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000930782,"cp":19942.68},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000930782,"cp":20304.44},{"stockId":1000000930782,"date":"2026-05-26T16:00:00.000Z","cp":20266.39},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000930782,"cp":20465.33},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000930782,"cp":20438.44},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000930782,"cp":20172.31},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000930782,"cp":19831.69},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000930782,"cp":20268.05},{"stockId":1000000930782,"date":"2026-05-18T16:00:00.000Z","cp":20307.92},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930782,"cp":20106.27},{"stockId":1000000930782,"date":"2026-05-14T16:00:00.000Z","cp":20161.31},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930782,"cp":20541.91},{"stockId":1000000930782,"date":"2026-05-12T16:00:00.000Z","cp":20918.3},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930782,"cp":20673.91},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930782,"cp":20700.19},{"stockId":1000000930782,"date":"2026-05-07T16:00:00.000Z","cp":20452.72},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930782,"cp":20430.27},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930782,"cp":20356.03},{"stockId":1000000930782,"date":"2026-04-29T16:00:00.000Z","cp":20025.57},{"stockId":1000000930782,"date":"2026-04-28T16:00:00.000Z","cp":20169.2},{"stockId":1000000930782,"date":"2026-04-27T16:00:00.000Z","cp":19881.38},{"stockId":1000000930782,"date":"2026-04-26T16:00:00.000Z","cp":19967.01},{"stockId":1000000930782,"date":"2026-04-23T16:00:00.000Z","cp":19986.51},{"stockId":1000000930782,"date":"2026-04-22T16:00:00.000Z","cp":20099.55},{"stockId":1000000930782,"date":"2026-04-21T16:00:00.000Z","cp":20250.45},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930782,"cp":20057.82},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930782,"cp":20093.09},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930782,"cp":19960.71},{"stockId":1000000930782,"date":"2026-04-15T16:00:00.000Z","cp":19918.85},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930782,"cp":19735.77},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930782,"cp":19757},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930782,"cp":19646.74},{"stockId":1000000930782,"date":"2026-04-09T16:00:00.000Z","cp":19745.97},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930782,"cp":19577.95},{"stockId":1000000930782,"date":"2026-04-07T16:00:00.000Z","cp":19736.09},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930782,"cp":19050.3},{"stockId":1000000930782,"date":"2026-04-02T16:00:00.000Z","cp":18936.58},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930782,"cp":19118.01},{"stockId":1000000930782,"date":"2026-03-31T16:00:00.000Z","cp":19372.29},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930782,"cp":19072.03},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930782,"cp":19376.37},{"stockId":1000000930782,"date":"2026-03-26T16:00:00.000Z","cp":19317.94},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930782,"cp":19104.1},{"stockId":1000000930782,"date":"2026-03-24T16:00:00.000Z","cp":19369.75},{"stockId":1000000930782,"date":"2026-03-23T16:00:00.000Z","cp":19062.97},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930782,"cp":18660.96},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930782,"cp":19415.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930782,"cp":19653.76},{"stockId":1000000930782,"date":"2026-03-17T16:00:00.000Z","cp":20142.31},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930782,"cp":20111.35},{"stockId":1000000930782,"date":"2026-03-15T16:00:00.000Z","cp":20455.32},{"stockId":1000000930782,"date":"2026-03-12T16:00:00.000Z","cp":20706.01},{"stockId":1000000930782,"date":"2026-03-11T16:00:00.000Z","cp":20927.58},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930782,"cp":20934.12},{"stockId":1000000930782,"date":"2026-03-09T16:00:00.000Z","cp":20870.86},{"stockId":1000000930782,"date":"2026-03-08T16:00:00.000Z","cp":20661.37},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930782,"cp":20888.29},{"stockId":1000000930782,"date":"2026-03-04T16:00:00.000Z","cp":20710.69},{"stockId":1000000930782,"date":"2026-03-03T16:00:00.000Z","cp":20563.43},{"stockId":1000000930782,"date":"2026-03-02T16:00:00.000Z","cp":20760.92},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930782,"cp":21489.1},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930782,"cp":21458.21},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930782,"cp":21278.77},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930782,"cp":21185.15},{"stockId":1000000930782,"date":"2026-02-23T16:00:00.000Z","cp":20874.48},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930782,"cp":20463.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930782,"cp":20782.85},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930782,"cp":20669.84},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930782,"cp":20537.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930782,"cp":20526.73},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930782,"cp":20239.66},{"stockId":1000000930782,"date":"2026-02-04T16:00:00.000Z","cp":20314.8},{"stockId":1000000930782,"date":"2026-02-03T16:00:00.000Z","cp":20537.96},{"stockId":1000000930782,"date":"2026-02-02T16:00:00.000Z","cp":20332.01},{"stockId":1000000930782,"date":"2026-02-01T16:00:00.000Z","cp":19835.93},{"stockId":1000000930782,"date":"2026-01-29T16:00:00.000Z","cp":20661.51},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930782,"cp":21169.22},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930782,"cp":21269.99},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930782,"cp":20987.42},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930782,"cp":20984.89},{"stockId":1000000930782,"date":"2026-01-22T16:00:00.000Z","cp":21029.05},{"stockId":1000000930782,"date":"2026-01-21T16:00:00.000Z","cp":20624.38},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930782,"cp":20505.61},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930782,"cp":20407.03},{"stockId":1000000930782,"date":"2026-01-18T16:00:00.000Z","cp":20318.07},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930782,"cp":20057.21},{"stockId":1000000930782,"date":"2026-01-14T16:00:00.000Z","cp":20084.93},{"stockId":1000000930782,"date":"2026-01-13T16:00:00.000Z","cp":19986.12},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930782,"cp":19897.33},{"stockId":1000000930782,"date":"2026-01-11T16:00:00.000Z","cp":20104.25},{"stockId":1000000930782,"date":"2026-01-08T16:00:00.000Z","cp":19833.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930782,"cp":19503.12},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930782,"cp":19535},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930782,"cp":19461.26},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930782,"cp":19050.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930782,"cp":18792.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930782,"cp":18775.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930782,"cp":18731.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930782,"cp":18871.69},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930782,"cp":18784.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930782,"cp":18687.77},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930782,"cp":18535.12},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930782,"cp":18596.67},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930782,"cp":18468.75},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930782,"cp":18314.81},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930782,"cp":18331.01},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930782,"cp":18159.45},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930782,"cp":18382.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930782,"cp":18420.02},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930782,"cp":18224.61},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930782,"cp":18352.44},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930782,"cp":18256.38},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930782,"cp":18455.42},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930782,"cp":18360.33},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930782,"cp":18104.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930782,"cp":18098.6316},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930782,"cp":18113.4078},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930782,"cp":18213.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930782,"cp":18032.97},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930782,"cp":17830.97},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930782,"cp":17860.47},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930782,"cp":17894.75},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930782,"cp":17767.27},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930782,"cp":17652.29},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930782,"cp":18250.32},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930782,"cp":18366.45},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930782,"cp":18451.56},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930782,"cp":18683.77},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930782,"cp":18789.26},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930782,"cp":19006.24},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930782,"cp":18823.81},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930782,"cp":18958.14},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930782,"cp":18994.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930782,"cp":18862.63},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930782,"cp":18837.25},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930782,"cp":18585.21},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930782,"cp":18463.1},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930782,"cp":18657.37},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930782,"cp":18578.01},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930782,"cp":18710.06},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930782,"cp":18945.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930782,"cp":18629.68},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930782,"cp":18729.54},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930782,"cp":18498.54},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930782,"cp":18326.76},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930782,"cp":18284.72},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930782,"cp":18423.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930782,"cp":18144.61},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930782,"cp":18085.84},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930782,"cp":18519.34},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930782,"cp":18647.97},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930782,"cp":18441.37},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930782,"cp":18757.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930782,"cp":18769.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930782,"cp":18849.49},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930782,"cp":18411.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930782,"cp":18299.87},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930782,"cp":18089.31},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930782,"cp":18110.92},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930782,"cp":18046.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930782,"cp":17691.46},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930782,"cp":17809.41},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930782,"cp":17872.34},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930782,"cp":17832.65},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930782,"cp":17950.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930782,"cp":17836.51},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930782,"cp":17792.23},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930782,"cp":17863.28},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930782,"cp":17852.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930782,"cp":17568.24},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930782,"cp":17665.73},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930782,"cp":17749.05},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930782,"cp":17501.2},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930782,"cp":17124.07},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930782,"cp":17392.92},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930782,"cp":17648.21},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930782,"cp":17950.97},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930782,"cp":17802.1},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930782,"cp":17775.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930782,"cp":17528.37},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930782,"cp":17852.22},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930782,"cp":17793.98},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930782,"cp":17608.35},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930782,"cp":17417.44},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930782,"cp":17408.3},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930782,"cp":17213.71},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930782,"cp":17247.34},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930782,"cp":17107.09},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930782,"cp":16814.52},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930782,"cp":17002.99},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930782,"cp":16879.84},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930782,"cp":16883.3},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930782,"cp":16767.48},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930782,"cp":16721.17},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930782,"cp":16746.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930782,"cp":16673.46},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930782,"cp":16576.97},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930782,"cp":16501.29},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930782,"cp":16482.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930782,"cp":16780.14},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930782,"cp":16832.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930782,"cp":16818.67},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930782,"cp":16869.85},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930782,"cp":16965.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930782,"cp":16719.88},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930782,"cp":16725.12},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930782,"cp":16489},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930782,"cp":16264.88},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930782,"cp":16193.14},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930782,"cp":16101.7},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930782,"cp":16081.98},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930782,"cp":16179.95},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930782,"cp":16178.62},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930782,"cp":16101.39},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930782,"cp":15998.65},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930782,"cp":16029.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930782,"cp":15888.42},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930782,"cp":15864.84},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930782,"cp":15918.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930782,"cp":15866.75},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930782,"cp":15875.36},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930782,"cp":15821.55},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930782,"cp":15749.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930782,"cp":15670.4},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930782,"cp":15736.82},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930782,"cp":15573.01},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930782,"cp":15399.01},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930782,"cp":15333.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930782,"cp":15388.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930782,"cp":15542.55},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930782,"cp":15584.21},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930782,"cp":15598.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930782,"cp":15564.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930782,"cp":15744.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930782,"cp":15762.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930782,"cp":15699.73},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930782,"cp":15818.54},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930782,"cp":15712.11},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930782,"cp":15710.8},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930782,"cp":15678},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930782,"cp":15586.98},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930782,"cp":15521.42},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930782,"cp":15638.54},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930782,"cp":15468.49},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930782,"cp":15477.85},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930782,"cp":15481.41},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930782,"cp":15457.24},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930782,"cp":15612.789},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930782,"cp":15735.794},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930782,"cp":15771.5439},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930782,"cp":15735.278},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930782,"cp":15691.0105},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930782,"cp":15695.9246},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930782,"cp":15862.3004},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930782,"cp":15803.6251},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930782,"cp":15808.75},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930782,"cp":15652.43},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930782,"cp":15735.94},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930782,"cp":15677.23},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930782,"cp":15620.46},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930782,"cp":15386.7},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930782,"cp":15373.11},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930782,"cp":15360.38},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930782,"cp":15437.32},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930782,"cp":15393.83},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930782,"cp":15460.71},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930782,"cp":15466.05},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930782,"cp":15456.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930782,"cp":15313.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930782,"cp":15310.33},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930782,"cp":15293.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930782,"cp":15380.08},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930782,"cp":15430.99},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930782,"cp":15312.06},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930782,"cp":15298.21},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930782,"cp":15080.48},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930782,"cp":14831.01},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930782,"cp":14662.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930782,"cp":16100.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930782,"cp":16190.23},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930782,"cp":16171.39},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930782,"cp":16066.94},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930782,"cp":16215.08},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930782,"cp":16298.09},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930782,"cp":16324.02},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930782,"cp":16342.4},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930782,"cp":16323.64},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930782,"cp":16330.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930782,"cp":16460.26},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930782,"cp":16531.59},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930782,"cp":16579.32},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930782,"cp":16539.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930782,"cp":16566.81},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930782,"cp":16317.49},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930782,"cp":16428.99},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930782,"cp":16415.31},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930782,"cp":16298.19},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930782,"cp":16297.66},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930782,"cp":16375.63},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930782,"cp":16143.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930782,"cp":16128.5},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930782,"cp":16036.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930782,"cp":15972.79},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930782,"cp":16348.03},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930782,"cp":16401.01},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930782,"cp":16252.82},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930782,"cp":16458.63},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930782,"cp":16484.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930782,"cp":16255.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930782,"cp":16257.06},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930782,"cp":16021.02},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930782,"cp":16282.82},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930782,"cp":16303.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930782,"cp":16189.55},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930782,"cp":16286.07},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930782,"cp":16096.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930782,"cp":16163.6},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930782,"cp":16074.12},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930782,"cp":15885.93},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930782,"cp":15660.61},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930782,"cp":15693.32},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930782,"cp":15781.01},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930782,"cp":15598.83},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930782,"cp":15614.52},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930782,"cp":15705.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930782,"cp":15692.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930782,"cp":15670.58},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930782,"cp":15549.51},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930782,"cp":15486.81},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930782,"cp":15603.81},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930782,"cp":15170.16},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930782,"cp":15170.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930782,"cp":15414.23},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930782,"cp":15487.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930782,"cp":15547.58},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930782,"cp":15476.01},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930782,"cp":15422.24},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930782,"cp":15702.75},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930782,"cp":16210.63},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930782,"cp":16608.62},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930782,"cp":16586.5},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930782,"cp":16501.25},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930782,"cp":16419.42},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930782,"cp":16542.61},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930782,"cp":16341.29},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930782,"cp":16588.09},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930782,"cp":16604.4},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930782,"cp":16584.3988},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930782,"cp":16490.755},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930782,"cp":16627.2886},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930782,"cp":16736.277},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930782,"cp":17011.0395},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930782,"cp":16897.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930782,"cp":16688.46},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930782,"cp":16605.07},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930782,"cp":16636.53},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930782,"cp":16352.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930782,"cp":16309.74},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930782,"cp":16448.8},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930782,"cp":16402.8467},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930782,"cp":16143.88},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930782,"cp":15941.49},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930782,"cp":15996.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930782,"cp":15723.92},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930782,"cp":15763.85},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930782,"cp":15802.28},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930782,"cp":16397.82},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930782,"cp":16447.32},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930782,"cp":16364.71},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930782,"cp":16219.98},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930782,"cp":16214.72},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930782,"cp":16528.85},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930782,"cp":16978.92},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930782,"cp":16994.22},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930782,"cp":17166.64},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930782,"cp":17010.08},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930782,"cp":17096.75},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930782,"cp":16761.15},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930782,"cp":16710.63},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930782,"cp":16263.09},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930782,"cp":16012.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930782,"cp":16104.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930782,"cp":15917.75},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930782,"cp":15854.03},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930782,"cp":16069.34},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930782,"cp":15805.65},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930782,"cp":15603.41},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930782,"cp":15711.97},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930782,"cp":15605.09},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930782,"cp":15493.62},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930782,"cp":15400.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930782,"cp":14949.56},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930782,"cp":15160.32},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930782,"cp":15122},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930782,"cp":15493.53},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930782,"cp":15182.53},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930782,"cp":15715.73},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930782,"cp":15724.22},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930782,"cp":16853.2},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930782,"cp":16015.45},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930782,"cp":14665.81},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930782,"cp":14099.74},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930782,"cp":13565.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930782,"cp":13384.82},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930782,"cp":12867.77},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930782,"cp":12862.66},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930782,"cp":12922.66},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930782,"cp":12719.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930782,"cp":12704.26},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930782,"cp":12805.14},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930782,"cp":12815.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930782,"cp":12871.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930782,"cp":12871.64},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930782,"cp":12963.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930782,"cp":13111.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930782,"cp":13064},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930782,"cp":13118.05},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930782,"cp":13012.39},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930782,"cp":13201.04},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930782,"cp":13036.55},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930782,"cp":12925.13},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930782,"cp":12896.03},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930782,"cp":13035.7},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930782,"cp":13052.93},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930782,"cp":13026.11},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930782,"cp":13151.35},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930782,"cp":13220.5},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930782,"cp":13425.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930782,"cp":13348.76},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930782,"cp":13443.09},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930782,"cp":13352.94},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930782,"cp":13516.22},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930782,"cp":13463.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930782,"cp":13494.17},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930782,"cp":13571.9},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930782,"cp":13503.46},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930782,"cp":13487.08},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930782,"cp":13384.79},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930782,"cp":13579.21},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930782,"cp":13688.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930782,"cp":13773.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930782,"cp":13341.64},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930782,"cp":13348.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930782,"cp":13409.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930782,"cp":13193.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930782,"cp":13158.24},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930782,"cp":13259.22},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930782,"cp":13580.16},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930782,"cp":13610.39},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930782,"cp":13623.73},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930782,"cp":13576.65},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930782,"cp":13666.42},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930782,"cp":13677.12},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930782,"cp":13781.3},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930782,"cp":13840.46},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930782,"cp":13565.51},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930782,"cp":13699.46},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930782,"cp":13484.07},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930782,"cp":13697.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930782,"cp":13629.93},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930782,"cp":13842.71},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930782,"cp":13937.83}],"bondIndexCandlestickList":[],"index":{"_id":1000000930782,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930782","tickerId":930782,"currency":"CNY","source":"csi","fsTableType":"hybrid","name":"500SNLV","csiCode":"930782","series":"strategy","launchDate":"2016-02-03T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.492Z","followedNum":1376,"description":"中证500行业中性低波动指数在中证500指数二级行业内选取低波动特征的证券作为指数样本，在保持行业中性的同时，行业内证券采用波动率倒数加权。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/480_930782_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930782factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证500行业中性低波动指数","rebalancingFrequency":"semi-annually","hotSpot":"low_risk","totalReturnIndexId":1000001720782,"memoNum":15,"constituentsMarkets":["a"],"pinyin":"500snlv","hotSpots":["low_risk"]}}