window.pageData = {"fund":{"_id":3000000011132,"stockCode":"011132","shortName":"鹏扬沪深300质量低波A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11132,"masterFundFlag":1,"status":"normal","name":"鹏扬沪深300质量成长低波动指数证券投资基金","exchange":"jj","followedNum":28,"fundCollectionId":4000051190000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"鹏扬沪深300质量低波","memoNum":3,"setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":215127828.17,"setUpShares":215127828.17,"pinyin":"pyhs300zlczdbdzszqtzjj","indexFundFlag":1,"indexId":1000000931375,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931375","tickerId":931375,"name":"300质量低波","rebalancingFrequency":"semi-annually"},"managers":[{"name":"施红俊","stockType":"fund_manager","stockCode":"db20702872","exchange":"fm","tickerId":190810195930}],"hotMetrics":{"fss":{"stockId":3000000011132,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5738,"f_ins_h_s_r_c_hy":0.2986,"f_ins_h_s_r_c_1y":0.22499999999999998,"f_ind_h_s_r":0.42619999999999997,"f_ind_h_s_r_c_hy":-0.29860000000000003,"f_ind_h_s_r_c_1y":-0.22500000000000003,"f_h_a":6952,"f_h_s_a":29995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011132,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7931344356578002,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8647674618156856,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.8103175995788735,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.7236283022353593,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.698019801980198,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.7001977959875672,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.5521302390024246,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.6977845425334009},"fp":{"stockId":3000000011132,"type":"fp","f_p_r_fys":-0.03282532239155922,"f_p_r_m1":-0.05259531465319245,"f_p_r_m3":-0.06933894863503054,"f_p_r_m6":0.019441469643298515,"f_p_r_y1":0.16624257845631907,"f_cagr_p_r_fs":0.04361410796677201,"f_p_r_d1":-0.0040618189023181595,"f_p_r_y2":0.25826131164209554,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3":0.28731925517528345,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000011132,"type":"ff","f_m_f":617124,"f_m_f_r":0.004,"f_c_f":154281,"f_c_f_r":0.001,"f_m_a_c_f":771405,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000011132,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.2375,"f_nv_cr":0.008064516129032251},"f_as":{"stockId":3000000011132,"type":"f_as","f_tas":254973293.8246,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011133,"name":"鹏扬沪深300质量成长低波动指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"011133","tickerId":11133,"shortName":"鹏扬沪深300质量低波C","__csrcFundId":9117,"lastUpdated":"2026-05-22T17:14:14.802Z","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000051190000,"currency":"CNY","followedNum":6,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":114642940.41,"setUpShares":114642940.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyhs300zlczdbdzszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931375}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":601899,"holdings":1409700,"marketCap":46125384,"netValueRatio":0.1008,"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":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":300750,"holdings":113159,"marketCap":45455970,"netValueRatio":0.0993,"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":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":601318,"holdings":662500,"marketCap":37616750,"netValueRatio":0.0822,"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":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":600276,"holdings":332720,"marketCap":18372798,"netValueRatio":0.0401,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":603993,"holdings":976600,"marketCap":16748690,"netValueRatio":0.0366,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":338,"holdings":631000,"marketCap":15295440,"netValueRatio":0.0334,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":2028,"holdings":73700,"marketCap":14887400,"netValueRatio":0.0325,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":600406,"holdings":563400,"marketCap":14642766,"netValueRatio":0.032,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":651,"holdings":384400,"marketCap":14538008,"netValueRatio":0.0318,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockId":600031,"holdings":688800,"marketCap":13238736,"netValueRatio":0.0289,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}}],"bondHoldings":[{"_id":"69e7d7476201787ae12a524d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockCode":"019785","stockName":"25国债13","holdings":109000,"marketCap":11003654,"netValueRatio":0.024,"lastUpdated":"2026-04-21T20:00:07.523Z"},{"_id":"69e7d7476201787ae12a524e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockCode":"019792","stockName":"25国债19","holdings":76000,"marketCap":7657393,"netValueRatio":0.0167,"lastUpdated":"2026-04-21T20:00:07.526Z"},{"_id":"69e7d7476201787ae12a524f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockCode":"019827","stockName":"26国债01","holdings":42000,"marketCap":4211089,"netValueRatio":0.0092,"lastUpdated":"2026-04-21T20:00:07.530Z"},{"_id":"69e7d7476201787ae12a5250","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000011132,"stockCode":"019773","stockName":"25国债08","holdings":37000,"marketCap":3749115,"netValueRatio":0.0082,"lastUpdated":"2026-04-21T20:00:07.533Z"}],"lastFsMetrics":{"latestTurnoverRate":1.7769798722153063,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2375},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2276},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2403},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2475},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2473},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.268},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2955},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3199},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.314},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3214},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3115},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3239},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3249},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2976},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.312},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2816},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2873},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3008},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3009},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3062},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3064},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3006},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3022},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3165},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3003},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2983},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2811},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2864},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.271},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2809},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2356},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2441},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2606},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.273},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2454},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2561},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2549},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2429},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2651},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2466},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2288},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2728},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2828},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.319},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3199},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3197},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3319},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3448},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3521},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3403},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3257},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3358},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3329},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3201},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3327},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3528},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3386},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3383},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.353},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3473},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3297},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3604},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3573},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3513},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3499},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3278},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3324},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3503},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3307},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3039},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3462},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3852},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3623},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3426},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3448},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3233},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3235},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3369},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3359},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3334},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3261},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.333},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3277},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3335},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3249},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3282},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3171},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3333},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3415},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.3092},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2795},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2749},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2679},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2841},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2696},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2673},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2693},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2662},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2594},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2522},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2575},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2381},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2555},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2529},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2422},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2423},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2414},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2585},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.255},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2415},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2357},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2395},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2444},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.23},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2258},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2264},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2228},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2137},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2139},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2353},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2439},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2345},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2455},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2634},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.282},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2564},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2515},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2606},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2537},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2529},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2347},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2304},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2484},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2546},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2634},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2715},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2547},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2671},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2554},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2479},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2385},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2441},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2312},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2278},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2529},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2511},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2302},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2452},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2556},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2833},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2642},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2549},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2298},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2382},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2293},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2166},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2176},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.216},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.211},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.231},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2203},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2303},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2167},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2224},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2064},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2097},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.213},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2074},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1764},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1966},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2018},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.2004},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1961},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1678},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1634},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1876},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1846},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1591},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1442},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1405},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1277},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1377},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1357},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.129},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1253},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1144},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1117},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1083},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.108},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1093},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1064},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0987},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0931},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.096},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1229},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1253},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1229},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1173},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1252},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1211},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1172},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1038},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0945},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0824},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0767},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0799},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0816},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0818},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0737},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0712},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.072},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0691},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0773},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0748},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0642},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0616},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0566},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0551},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0585},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0651},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0483},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.037},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0386},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0331},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0433},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0435},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0446},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0469},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0523},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0519},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0419},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0439},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0443},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0427},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0427},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0416},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.042},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0455},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0454},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0418},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0486},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0555},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0611},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0591},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.051},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0414},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0414},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.046},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0507},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0378},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0356},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0266},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.023},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0177},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0122},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0156},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0183},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0188},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0181},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0158},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0163},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0135},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0094},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0094},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0101},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0074},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0036},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9999},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9972},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9847},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9795},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9601},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0191},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0264},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0308},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0352},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0368},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0388},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0352},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.037},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0337},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0231},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.036},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0434},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0396},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.033},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0354},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0086},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0049},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0074},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0053},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0094},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0112},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0041},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9989},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0011},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0051},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0183},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0128},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0073},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0208},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0234},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0196},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0198},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0199},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.023},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0303},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0218},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0222},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.016},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0152},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0161},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0045},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9953},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0068},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0006},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9973},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9928},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0056},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0072},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0058},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0027},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9984},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0056},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9906},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9964},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0067},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0097},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0067},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.001},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0023},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0081},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0283},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0375},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0322},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0329},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0358},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0356},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0219},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0142},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0223},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0227},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0189},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0151},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0198},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0431},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0311},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0309},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0211},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0203},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0104},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0157},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0147},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0109},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0086},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0006},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0112},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9976},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9935},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9983},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.023},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0236},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0222},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0194},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0207},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0335},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0437},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0382},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0443},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0526},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0652},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0324},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0442},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0273},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0146},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0061},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0114},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0214},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0307},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0283},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0265},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.036},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0317},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0223},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0248},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9982},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0139},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0165},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0449},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0282},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0482},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0265},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.1026},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0712},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":1.0056},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9704},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9256},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9112},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8776},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8733},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8687},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8614},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.857},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8584},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8646},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8689},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8686},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8801},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8867},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8868},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8926},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8898},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9013},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.89},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8911},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9006},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9031},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9059},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9014},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9006},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.902},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9051},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.902},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8975},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8906},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8959},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8981},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8989},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9015},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8987},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.894},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.8997},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9058},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9112},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9204},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9018},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9121},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9171},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9117},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9205},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9275},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9463},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9569},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9539},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9485},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9455},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9445},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9425},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9367},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9255},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.929},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9222},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9272},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9321},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9317},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9366},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9371},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9341},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9341},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9339},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9386},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9374},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9376},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9341},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9383},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9417},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9408},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9434},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9504},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9478},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9532},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9544},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9624},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9703},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9672},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9714},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9673},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9633},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.968},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9747},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9721},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9777},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011132,"lxr_nv_fc":0.9699}],"indexCandlestickList":[{"stockId":1000000931375,"date":"2026-05-21T16:00:00.000Z","cp":16202.6856},{"stockId":1000000931375,"date":"2026-05-20T16:00:00.000Z","cp":16078.63},{"stockId":1000000931375,"date":"2026-05-19T16:00:00.000Z","cp":16245.98},{"stockId":1000000931375,"date":"2026-05-18T16:00:00.000Z","cp":16341.47},{"stockId":1000000931375,"date":"2026-05-17T16:00:00.000Z","cp":16338.88},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931375,"cp":16613.65},{"stockId":1000000931375,"date":"2026-05-13T16:00:00.000Z","cp":16986.7},{"stockId":1000000931375,"date":"2026-05-12T16:00:00.000Z","cp":17312.19},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931375,"cp":17246.85},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931375,"cp":17344.22},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931375,"cp":17228.77},{"stockId":1000000931375,"date":"2026-05-06T16:00:00.000Z","cp":17396.39},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931375,"cp":17414.9},{"stockId":1000000931375,"date":"2026-04-29T16:00:00.000Z","cp":17052.64},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931375,"cp":17258.21},{"stockId":1000000931375,"date":"2026-04-27T16:00:00.000Z","cp":16871.05},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931375,"cp":16945.18},{"stockId":1000000931375,"date":"2026-04-23T16:00:00.000Z","cp":17124.32},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931375,"cp":17127.77},{"stockId":1000000931375,"date":"2026-04-21T16:00:00.000Z","cp":17198.95},{"stockId":1000000931375,"date":"2026-04-20T16:00:00.000Z","cp":17232.25},{"stockId":1000000931375,"date":"2026-04-19T16:00:00.000Z","cp":17149.95},{"stockId":1000000931375,"date":"2026-04-16T16:00:00.000Z","cp":17170.68},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931375,"cp":17369.75},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931375,"cp":17168.53},{"stockId":1000000931375,"date":"2026-04-13T16:00:00.000Z","cp":17143.1},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931375,"cp":16909.65},{"stockId":1000000931375,"date":"2026-04-09T16:00:00.000Z","cp":16982.08},{"stockId":1000000931375,"date":"2026-04-08T16:00:00.000Z","cp":16781.99},{"stockId":1000000931375,"date":"2026-04-07T16:00:00.000Z","cp":16910.42},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931375,"cp":16300.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931375,"cp":16416.54},{"stockId":1000000931375,"date":"2026-04-01T16:00:00.000Z","cp":16642.82},{"stockId":1000000931375,"date":"2026-03-31T16:00:00.000Z","cp":16810.9},{"stockId":1000000931375,"date":"2026-03-30T16:00:00.000Z","cp":16433.59},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931375,"cp":16580.98},{"stockId":1000000931375,"date":"2026-03-26T16:00:00.000Z","cp":16562.79},{"stockId":1000000931375,"date":"2026-03-25T16:00:00.000Z","cp":16400.34},{"stockId":1000000931375,"date":"2026-03-24T16:00:00.000Z","cp":16698.27},{"stockId":1000000931375,"date":"2026-03-23T16:00:00.000Z","cp":16459.17},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931375,"cp":16214.77},{"stockId":1000000931375,"date":"2026-03-19T16:00:00.000Z","cp":16821.91},{"stockId":1000000931375,"date":"2026-03-18T16:00:00.000Z","cp":16958.55},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931375,"cp":17460.16},{"stockId":1000000931375,"date":"2026-03-16T16:00:00.000Z","cp":17473.92},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931375,"cp":17467.7},{"stockId":1000000931375,"date":"2026-03-12T16:00:00.000Z","cp":17636.01},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931375,"cp":17815.07},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931375,"cp":17916.5},{"stockId":1000000931375,"date":"2026-03-09T16:00:00.000Z","cp":17751.97},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931375,"cp":17547.22},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931375,"cp":17683.88},{"stockId":1000000931375,"date":"2026-03-04T16:00:00.000Z","cp":17645.4},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931375,"cp":17471.93},{"stockId":1000000931375,"date":"2026-03-02T16:00:00.000Z","cp":17649.16},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931375,"cp":17925.82},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931375,"cp":17727.26},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931375,"cp":17724.29},{"stockId":1000000931375,"date":"2026-02-24T16:00:00.000Z","cp":17931.7},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931375,"cp":17852.06},{"stockId":1000000931375,"date":"2026-02-12T16:00:00.000Z","cp":17595.09},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931375,"cp":18020.57},{"stockId":1000000931375,"date":"2026-02-10T16:00:00.000Z","cp":17979.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931375,"cp":17894.28},{"stockId":1000000931375,"date":"2026-02-08T16:00:00.000Z","cp":17874.27},{"stockId":1000000931375,"date":"2026-02-05T16:00:00.000Z","cp":17574.77},{"stockId":1000000931375,"date":"2026-02-04T16:00:00.000Z","cp":17648.82},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931375,"cp":17916.94},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931375,"cp":17638.58},{"stockId":1000000931375,"date":"2026-02-01T16:00:00.000Z","cp":17269.75},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931375,"cp":17851.6},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931375,"cp":18397.32},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931375,"cp":18084.71},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931375,"cp":17806.21},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931375,"cp":17838.13},{"stockId":1000000931375,"date":"2026-01-22T16:00:00.000Z","cp":17530},{"stockId":1000000931375,"date":"2026-01-21T16:00:00.000Z","cp":17549.85},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931375,"cp":17737.49},{"stockId":1000000931375,"date":"2026-01-19T16:00:00.000Z","cp":17722.91},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931375,"cp":17687.42},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931375,"cp":17585.74},{"stockId":1000000931375,"date":"2026-01-14T16:00:00.000Z","cp":17681.71},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931375,"cp":17610.51},{"stockId":1000000931375,"date":"2026-01-12T16:00:00.000Z","cp":17692.35},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931375,"cp":17569.88},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000931375,"cp":17615.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931375,"cp":17461.07},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931375,"cp":17684.65},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931375,"cp":17797.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931375,"cp":17355.76},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931375,"cp":16958.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931375,"cp":16895.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931375,"cp":16804.55},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931375,"cp":17027.97},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931375,"cp":16822.62},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931375,"cp":16792.59},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931375,"cp":16821.21},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931375,"cp":16783.96},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931375,"cp":16688.96},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931375,"cp":16589.43},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931375,"cp":16657.18},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931375,"cp":16392.83},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931375,"cp":16630.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931375,"cp":16592.71},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931375,"cp":16444.23},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931375,"cp":16443.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931375,"cp":16431.77},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931375,"cp":16662.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931375,"cp":16615.8},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931375,"cp":16427},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931375,"cp":16347.8277},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931375,"cp":16410.0373},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931375,"cp":16477.28},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931375,"cp":16278.47},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931375,"cp":16221.33},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931375,"cp":16230.58},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931375,"cp":16178.12},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931375,"cp":16051.2},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931375,"cp":16055.02},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931375,"cp":16350.55},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931375,"cp":16473.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931375,"cp":16344.35},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931375,"cp":16518.98},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931375,"cp":16767.35},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931375,"cp":17023.7},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931375,"cp":16668.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931375,"cp":16600.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931375,"cp":16721.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931375,"cp":16625.37},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931375,"cp":16616.21},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931375,"cp":16365.09},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931375,"cp":16306.65},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931375,"cp":16556.68},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931375,"cp":16647.49},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931375,"cp":16767.81},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931375,"cp":16880.23},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931375,"cp":16642.51},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931375,"cp":16823.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931375,"cp":16659.31},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931375,"cp":16561.44},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931375,"cp":16428.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931375,"cp":16525.59},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931375,"cp":16335.89},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931375,"cp":16290.69},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931375,"cp":16644.21},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931375,"cp":16626.63},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931375,"cp":16333.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931375,"cp":16546.31},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931375,"cp":16698.78},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931375,"cp":17090.24},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931375,"cp":16813.85},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931375,"cp":16698.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931375,"cp":16346.15},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931375,"cp":16468.05},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931375,"cp":16359.3},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931375,"cp":16181.04},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931375,"cp":16197.62},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931375,"cp":16175.71},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931375,"cp":16105.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931375,"cp":16381.39},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931375,"cp":16233.18},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931375,"cp":16366.88},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931375,"cp":16189.32},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931375,"cp":16266.11},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931375,"cp":16046.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931375,"cp":16097.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931375,"cp":16142.88},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931375,"cp":16066.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931375,"cp":15637.48},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931375,"cp":15917.52},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931375,"cp":15986.09},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931375,"cp":15964.27},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931375,"cp":15905.82},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931375,"cp":15530.44},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931375,"cp":15468.47},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931375,"cp":15798.31},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931375,"cp":15753.07},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931375,"cp":15408.84},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931375,"cp":15203.71},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931375,"cp":15151.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931375,"cp":14978.44},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931375,"cp":15118.42},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931375,"cp":15093.49},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931375,"cp":15000.43},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931375,"cp":14947.91},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931375,"cp":14796.97},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931375,"cp":14768.32},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931375,"cp":14722.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931375,"cp":14735.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931375,"cp":14753},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931375,"cp":14726.35},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931375,"cp":14618.91},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931375,"cp":14540.1},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931375,"cp":14578.49},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931375,"cp":14984.16},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931375,"cp":15018.77},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931375,"cp":14995.23},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931375,"cp":14927.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931375,"cp":15047.01},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931375,"cp":14994.51},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931375,"cp":14948.42},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931375,"cp":14764.93},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931375,"cp":14641.85},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931375,"cp":14502.55},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931375,"cp":14425.02},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931375,"cp":14475.87},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931375,"cp":14498.33},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931375,"cp":14499.86},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931375,"cp":14396.04},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931375,"cp":14362.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931375,"cp":14372.06},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931375,"cp":14334.63},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931375,"cp":14450.56},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931375,"cp":14415.42},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931375,"cp":14266.91},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931375,"cp":14233.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931375,"cp":14166.28},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931375,"cp":14147.62},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931375,"cp":14202.08},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931375,"cp":14324.78},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931375,"cp":14088.14},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931375,"cp":13925.62},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931375,"cp":13950.75},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931375,"cp":13878.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931375,"cp":14020.81},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931375,"cp":14024.41},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931375,"cp":14039.61},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931375,"cp":14067.84},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931375,"cp":14139.86},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931375,"cp":14189.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931375,"cp":14049.68},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931375,"cp":14076.76},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931375,"cp":14086.58},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931375,"cp":14090.69},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931375,"cp":14095.48},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931375,"cp":14079.82},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931375,"cp":14084.41},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931375,"cp":14133.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931375,"cp":14138.01},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931375,"cp":14086.75},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931375,"cp":14182.61},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931375,"cp":14284.43},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931375,"cp":14364.0474},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931375,"cp":14335.2703},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931375,"cp":14219.2203},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931375,"cp":14086.3192},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931375,"cp":14087.2355},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931375,"cp":14153.6844},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931375,"cp":14230.7949},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931375,"cp":14047.7486},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931375,"cp":14016.35},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931375,"cp":13905.99},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931375,"cp":13897.79},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931375,"cp":13847.24},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931375,"cp":13770.02},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931375,"cp":13691.97},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931375,"cp":13740.97},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931375,"cp":13779.57},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931375,"cp":13785.46},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931375,"cp":13777.99},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931375,"cp":13747.08},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931375,"cp":13753.98},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931375,"cp":13715.09},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931375,"cp":13656.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931375,"cp":13657.53},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931375,"cp":13670.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931375,"cp":13632.35},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931375,"cp":13578.8},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931375,"cp":13527.72},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931375,"cp":13492.85},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931375,"cp":13324.06},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931375,"cp":13253.35},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931375,"cp":12981.5},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931375,"cp":13810.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931375,"cp":13913.32},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931375,"cp":13978.86},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931375,"cp":14040.88},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931375,"cp":14063.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931375,"cp":14091.34},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931375,"cp":14046.66},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931375,"cp":14071.22},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931375,"cp":14021.17},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931375,"cp":13868.25},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931375,"cp":14055.44},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931375,"cp":14163.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931375,"cp":14100.84},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931375,"cp":14023.41},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931375,"cp":14059.95},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931375,"cp":13689.45},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931375,"cp":13638.74},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931375,"cp":13673.53},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931375,"cp":13652.05},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931375,"cp":13710.03},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931375,"cp":13730.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931375,"cp":13633.51},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931375,"cp":13560.28},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931375,"cp":13594.73},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931375,"cp":13654.29},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931375,"cp":13832.37},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931375,"cp":13752.73},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931375,"cp":13677.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931375,"cp":13864.14},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931375,"cp":13896.68},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931375,"cp":13846.21},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931375,"cp":13848.81},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931375,"cp":13851.36},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931375,"cp":13894.14},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931375,"cp":13997.15},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931375,"cp":13877.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931375,"cp":13882.92},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931375,"cp":13798.76},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931375,"cp":13785.86},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931375,"cp":13798.03},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931375,"cp":13634.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931375,"cp":13505.64},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931375,"cp":13669.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931375,"cp":13580.72},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931375,"cp":13542.07},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931375,"cp":13499.2},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931375,"cp":13674.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931375,"cp":13697.08},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931375,"cp":13679.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931375,"cp":13636.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931375,"cp":13579.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931375,"cp":13681.06},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931375,"cp":13474.39},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931375,"cp":13557.42},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931375,"cp":13707.7},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931375,"cp":13751.34},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931375,"cp":13705.17},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931375,"cp":13643.55},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931375,"cp":13659.26},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931375,"cp":13744.13},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931375,"cp":14030.61},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931375,"cp":14155.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931375,"cp":14086.05},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931375,"cp":14098.03},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931375,"cp":14141.82},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931375,"cp":14136.62},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931375,"cp":13948.13},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931375,"cp":13835.71},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931375,"cp":13958.55},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931375,"cp":13966.3075},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931375,"cp":13911.5236},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931375,"cp":13857.2467},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931375,"cp":13914.4347},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931375,"cp":14259.5373},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931375,"cp":14086.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931375,"cp":14091.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931375,"cp":13941.72},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931375,"cp":13928.83},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931375,"cp":13784.89},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931375,"cp":13860.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931375,"cp":13854.3},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931375,"cp":13798.8637},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931375,"cp":13766.75},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931375,"cp":13654.12},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931375,"cp":13815.53},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931375,"cp":13621.55},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931375,"cp":13566.54},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931375,"cp":13634.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931375,"cp":13980.37},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931375,"cp":13986.09},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931375,"cp":13968.15},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931375,"cp":13922.06},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931375,"cp":13936.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931375,"cp":14128.66},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931375,"cp":14270.97},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931375,"cp":14193.72},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931375,"cp":14283.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931375,"cp":14396.93},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931375,"cp":14580.54},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931375,"cp":14120.65},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931375,"cp":14296.18},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931375,"cp":14053.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931375,"cp":13865.71},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931375,"cp":13757},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931375,"cp":13826.24},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931375,"cp":13964.82},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931375,"cp":14096.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931375,"cp":14058.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931375,"cp":14040.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931375,"cp":14184.49},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931375,"cp":14124.02},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931375,"cp":13989.84},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931375,"cp":14023.41},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931375,"cp":13647.92},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931375,"cp":13880.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931375,"cp":13935.77},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931375,"cp":14344.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931375,"cp":14107.22},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931375,"cp":14391.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931375,"cp":14153.13},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931375,"cp":15167.98},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931375,"cp":14709.13},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931375,"cp":13739.96},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931375,"cp":13236.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931375,"cp":12599.75},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931375,"cp":12394.77},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931375,"cp":11913.64},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931375,"cp":11853.01},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931375,"cp":11789.81},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931375,"cp":11686.07},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931375,"cp":11626.89},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931375,"cp":11648.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931375,"cp":11737.14},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931375,"cp":11797.64},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931375,"cp":11792.64},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931375,"cp":11962.52},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931375,"cp":12055.14},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931375,"cp":12056.88},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931375,"cp":12139.56},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931375,"cp":12100.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931375,"cp":12270.5},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931375,"cp":12105.17},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931375,"cp":12118.69},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931375,"cp":12283.18},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931375,"cp":12319.25},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931375,"cp":12361.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931375,"cp":12294.45},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931375,"cp":12284.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931375,"cp":12305.43},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931375,"cp":12350.77},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931375,"cp":12304.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931375,"cp":12255.35},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931375,"cp":12157},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931375,"cp":12234.5},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931375,"cp":12267.52},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931375,"cp":12277.93},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931375,"cp":12318.79},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931375,"cp":12278.12},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931375,"cp":12211.71},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931375,"cp":12293.16},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931375,"cp":12373.54},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931375,"cp":12444.16},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931375,"cp":12570.76},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931375,"cp":12304.65},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931375,"cp":12456.36},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931375,"cp":12533.09},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931375,"cp":12459.77},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931375,"cp":12582.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931375,"cp":12683.64},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931375,"cp":12951.54},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931375,"cp":13102.04},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931375,"cp":13084.86},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931375,"cp":13012.78},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931375,"cp":12967.63},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931375,"cp":12954.51},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931375,"cp":12925.82},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931375,"cp":12871.37},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931375,"cp":12716.93},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931375,"cp":12792.64},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931375,"cp":12733.93},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931375,"cp":12804.38},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931375,"cp":12883.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931375,"cp":12880.7},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931375,"cp":12950.55},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931375,"cp":12955.94},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931375,"cp":12914.36},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931375,"cp":12922.2},{"stockId":1000000931375,"date":"2024-06-25T16:00:00.000Z","cp":13003.25},{"stockId":1000000931375,"date":"2024-06-24T16:00:00.000Z","cp":12994.05},{"stockId":1000000931375,"date":"2024-06-23T16:00:00.000Z","cp":12996.3},{"stockId":1000000931375,"date":"2024-06-20T16:00:00.000Z","cp":12940.42},{"stockId":1000000931375,"date":"2024-06-19T16:00:00.000Z","cp":13001.96},{"stockId":1000000931375,"date":"2024-06-18T16:00:00.000Z","cp":13059.7},{"stockId":1000000931375,"date":"2024-06-17T16:00:00.000Z","cp":13074.9},{"stockId":1000000931375,"date":"2024-06-16T16:00:00.000Z","cp":13113.12},{"stockId":1000000931375,"date":"2024-06-13T16:00:00.000Z","cp":13208.23},{"stockId":1000000931375,"date":"2024-06-12T16:00:00.000Z","cp":13151.84},{"stockId":1000000931375,"date":"2024-06-11T16:00:00.000Z","cp":13230.71},{"stockId":1000000931375,"date":"2024-06-10T16:00:00.000Z","cp":13258.29},{"stockId":1000000931375,"date":"2024-06-06T16:00:00.000Z","cp":13376.62},{"stockId":1000000931375,"date":"2024-06-05T16:00:00.000Z","cp":13520.38},{"stockId":1000000931375,"date":"2024-06-04T16:00:00.000Z","cp":13477.57},{"stockId":1000000931375,"date":"2024-06-03T16:00:00.000Z","cp":13566.58},{"stockId":1000000931375,"date":"2024-06-02T16:00:00.000Z","cp":13506.03},{"stockId":1000000931375,"date":"2024-05-30T16:00:00.000Z","cp":13445.04},{"stockId":1000000931375,"date":"2024-05-29T16:00:00.000Z","cp":13510.12},{"stockId":1000000931375,"date":"2024-05-28T16:00:00.000Z","cp":13607.7},{"stockId":1000000931375,"date":"2024-05-27T16:00:00.000Z","cp":13570.85},{"stockId":1000000931375,"date":"2024-05-26T16:00:00.000Z","cp":13653.81},{"stockId":1000000931375,"date":"2024-05-23T16:00:00.000Z","cp":13539.69}],"bondIndexCandlestickList":[],"index":{"_id":1000000931375,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931375","csiCode":"931375","tickerId":931375,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"300质量低波","lastUpdated":"2024-12-25T07:36:32.901Z","followedNum":111,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"沪深300质量成长低波动指数从沪深300指数样本中选取50只盈利能力较高、盈利可持续、现金流量较为充沛、具备成长性和低波动特征的上市公司证券作为指数样本，为投资者提供多样化的投资标的。","fullName":"沪深300质量成长低波动指数","launchDate":"2019-11-24T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931375_Index_Methodology_cn.pdf","hotSpot":"","series":"strategy","totalReturnIndexId":1000000921375,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931375factsheet.pdf","constituentsMarkets":["a"],"memoNum":5,"pinyin":"300zldb","hotSpots":[""]}}