window.pageData = {"fund":{"_id":3000000012712,"stockCode":"012712","shortName":"建信沪深300红利ETF发起式联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12712,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"建信沪深300红利交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050500000,"inceptionDate":"2021-09-07T16:00:00.000Z","followedNum":2,"masterFundShortName":"建信沪深300红利ETF发起式联接","setUpDate":"2021-09-07T16:00:00.000Z","setUpAssetScale":11987302.97,"setUpShares":11987302.97,"pinyin":"jxhs300hljyxkfszszqtzjjfqsljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000821,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000821","tickerId":821,"name":"300红利","rebalancingFrequency":"semi-annually"},"managers":[{"name":"郭志腾","stockType":"fund_manager","stockCode":"db20923009","exchange":"fm","tickerId":72620232700}],"targetFunds":[{"shortName":"建信沪深300红利ETF(512530)","stockType":"fund","stockCode":"512530","exchange":"sh","tickerId":512530}],"hotMetrics":{"fss":{"stockId":3000000012712,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2919,"f_ins_h_s_r_c_hy":0.05049999999999999,"f_ins_h_s_r_c_1y":0.2729,"f_ind_h_s_r":0.7081000000000001,"f_ind_h_s_r_c_hy":-0.05049999999999988,"f_ind_h_s_r_c_1y":-0.2728999999999999,"f_h_a":3753,"f_h_s_a":20529,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012712,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7112790070156503,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.6136517615176151,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.7469416288011185,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.7226077428780131,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.7889966273187183,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.804837364470392,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.6018486819582335,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.6562082777036048},"fp":{"stockId":3000000012712,"type":"fp","f_p_r_fys":-0.028753741925318987,"f_p_r_m1":-0.02568357831515722,"f_p_r_m3":-0.0661263444932586,"f_p_r_m6":-0.01807900605288304,"f_p_r_y1":0.004726591149865511,"f_cagr_p_r_fs":0.044830156206313365,"f_p_r_d1":-0.0033522434244456223,"f_p_r_y2":0.16465142641224273,"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,"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":3,"f_p_r_y2_sirp":0,"f_p_r_y3":0.23872199336883404,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2021-09-07T16:00:00.000Z"},"ff":{"stockId":3000000012712,"type":"ff","f_m_f":7954,"f_m_f_r":0.005,"f_c_f":1591,"f_c_f_r":0.001,"f_m_a_c_f":9545,"f_m_a_c_f_r":0.006,"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":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012712,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.2329,"f_nv_cr":-0.008524326497788448},"f_as":{"stockId":3000000012712,"type":"f_as","f_tas":47818849.584,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012713,"name":"建信沪深300红利交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012713","tickerId":12713,"shortName":"建信沪深300红利ETF发起式联接C","currency":"CNY","__csrcFundId":9816,"lastUpdated":"2026-06-12T17:08:37.483Z","inceptionDate":"2021-09-07T16:00:00.000Z","fundCollectionId":4000050500000,"followedNum":2,"status":"normal","setUpDate":"2021-09-07T16:00:00.000Z","setUpAssetScale":2138511.75,"setUpShares":2138511.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxhs300hljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000821}],"lastFsMetrics":{"latestTurnoverRate":0.7940342925671812,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2329},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2435},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2616},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2816},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2708},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2739},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2738},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2777},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2735},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2706},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2772},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2756},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2732},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2496},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2347},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2408},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2458},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2429},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2427},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2469},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2571},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.262},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2601},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2654},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2663},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2679},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2711},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2741},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2719},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2752},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2937},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2995},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3098},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3021},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2918},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2995},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2997},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.292},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2953},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2853},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2817},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2896},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2923},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2897},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2863},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.286},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2864},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2936},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2894},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2907},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3046},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.297},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.298},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3029},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2983},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3003},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.295},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2975},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2826},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3106},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3149},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.315},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3202},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3208},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3249},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.328},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3139},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2965},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3067},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.307},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3082},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3056},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3244},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3009},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2792},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2734},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2741},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2777},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.264},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2797},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2854},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2772},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2727},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2661},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.269},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2639},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.236},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2349},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2569},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2627},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2467},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2408},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2498},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2389},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2485},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2432},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2573},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.242},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2409},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2536},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2587},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2725},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2689},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2699},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2704},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2745},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2787},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.269},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2694},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2689},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2686},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2625},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2622},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2622},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2654},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2623},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.268},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2721},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2556},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2519},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2577},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2561},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2569},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.26},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2632},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2723},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2767},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2781},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2811},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2862},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2869},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2775},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2833},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2779},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2844},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.277},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2851},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3011},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3026},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2905},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3034},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3105},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3185},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3171},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3164},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3229},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3122},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3102},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3051},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3013},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2956},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2782},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2833},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2825},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2849},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2934},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2862},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2921},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2821},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2796},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2818},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2742},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2832},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2684},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.26},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2379},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2374},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2287},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2196},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2238},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2277},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2272},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.234},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2342},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2258},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2369},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2283},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2538},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2469},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2547},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.254},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2639},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2575},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2637},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.262},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2624},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2623},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.259},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2706},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2619},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2656},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2742},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2721},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2984},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3039},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2896},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.289},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2805},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2717},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2752},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2775},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2817},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2859},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2964},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2909},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2989},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2973},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2933},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2896},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2735},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2692},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2729},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2934},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2875},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2881},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2972},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3065},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3047},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.3037},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2831},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2722},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2645},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2663},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2699},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2797},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2726},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2826},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2742},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.271},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2687},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2567},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2564},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2457},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2386},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2383},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2521},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2509},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.243},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2393},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2319},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2239},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2301},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2271},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2234},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.218},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2206},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2195},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2135},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2123},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2114},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2083},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2138},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2113},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2073},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2035},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2023},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1989},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2005},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2081},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2196},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2148},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.205},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2025},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.203},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.212},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2169},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2055},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1935},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1908},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1824},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1792},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1663},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1641},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1792},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.183},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1775},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1819},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1738},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1785},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1742},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.182},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1796},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1808},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1693},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.16},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1529},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1569},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.151},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1513},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1238},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1839},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.184},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1787},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1766},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1772},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1835},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1816},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1863},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1809},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1747},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1797},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1837},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1794},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1809},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1777},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1679},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1596},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1649},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1595},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1634},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1621},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1639},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.155},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1581},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1566},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1652},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1564},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1478},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.156},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1584},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1641},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1686},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1732},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.173},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1736},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1685},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1686},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1667},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1634},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1655},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.158},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1565},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1788},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1659},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1601},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1438},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1564},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1647},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1717},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1771},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1696},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1663},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1513},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1608},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1717},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1866},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1817},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1821},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1792},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1856},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.211},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2194},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2054},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2057},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2132},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2036},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1914},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1799},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1898},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1994},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1915},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1918},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.183},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2056},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1982},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2019},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1955},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1945},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1846},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.189},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1856},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1709},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1682},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1651},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1688},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1565},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1518},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1506},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1792},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1793},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1807},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1837},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1653},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1746},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1818},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1758},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1874},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2025},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2181},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1902},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1978},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1826},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1771},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1678},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1704},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1826},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1904},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1888},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1909},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1972},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1937},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1901},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2004},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.189},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2033},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1869},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2125},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1833},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1985},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1563},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.2301},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.211},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.153},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1473},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.1105},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0962},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0581},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0448},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0399},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0364},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0226},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0252},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0226},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0284},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0271},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0324},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0335},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0335},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0389},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0509},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0494},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0506},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0716},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0797},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0773},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0767},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0709},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0675},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0731},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0804},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0691},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0638},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0506},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0544},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0509},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0521},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0498},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0509},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0472},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0528},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0621},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0684},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.068},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0605},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0687},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0625},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0748},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0748},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0793},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0906},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0928},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0879},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0864},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0858},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.075},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0693},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0677},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0776},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0707},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0704},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0816},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0832},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0896},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0837},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0688},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0688},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0618},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0609},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0601},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.059},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.065},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0657},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0665},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012712,"lxr_nv_fc":1.0638}],"indexCandlestickList":[{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000821,"cp":6435.18},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000821,"cp":6496.04},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000821,"cp":6598.59},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000821,"cp":6702.29},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000821,"cp":6638.78},{"stockId":1000000000821,"date":"2026-06-09T16:00:00.000Z","cp":6656.08},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000821,"cp":6661.76},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000821,"cp":6683.66},{"stockId":1000000000821,"date":"2026-06-04T16:00:00.000Z","cp":6663.39},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000821,"cp":6649.13},{"stockId":1000000000821,"date":"2026-06-02T16:00:00.000Z","cp":6685.26},{"stockId":1000000000821,"date":"2026-06-01T16:00:00.000Z","cp":6676.54},{"stockId":1000000000821,"date":"2026-05-31T16:00:00.000Z","cp":6663.23},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000821,"cp":6533.02},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000821,"cp":6450.42},{"stockId":1000000000821,"date":"2026-05-26T16:00:00.000Z","cp":6484.12},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000821,"cp":6510.74},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000821,"cp":6494.66},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000821,"cp":6492.84},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000821,"cp":6517.96},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000821,"cp":6577.33},{"stockId":1000000000821,"date":"2026-05-18T16:00:00.000Z","cp":6604.03},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000821,"cp":6593.64},{"stockId":1000000000821,"date":"2026-05-14T16:00:00.000Z","cp":6623.02},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000821,"cp":6628.45},{"stockId":1000000000821,"date":"2026-05-12T16:00:00.000Z","cp":6636.78},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000821,"cp":6659.29},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000821,"cp":6675.88},{"stockId":1000000000821,"date":"2026-05-07T16:00:00.000Z","cp":6665.06},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000821,"cp":6683.38},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000821,"cp":6787.56},{"stockId":1000000000821,"date":"2026-04-29T16:00:00.000Z","cp":6818.93},{"stockId":1000000000821,"date":"2026-04-28T16:00:00.000Z","cp":6876.9},{"stockId":1000000000821,"date":"2026-04-27T16:00:00.000Z","cp":6837.43},{"stockId":1000000000821,"date":"2026-04-26T16:00:00.000Z","cp":6779.69},{"stockId":1000000000821,"date":"2026-04-23T16:00:00.000Z","cp":6822.41},{"stockId":1000000000821,"date":"2026-04-22T16:00:00.000Z","cp":6823.34},{"stockId":1000000000821,"date":"2026-04-21T16:00:00.000Z","cp":6780.13},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000821,"cp":6798.16},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000821,"cp":6741.27},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000821,"cp":6720.73},{"stockId":1000000000821,"date":"2026-04-15T16:00:00.000Z","cp":6768.37},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000821,"cp":6783.15},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000821,"cp":6768.84},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000821,"cp":6748.78},{"stockId":1000000000821,"date":"2026-04-09T16:00:00.000Z","cp":6746.88},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000821,"cp":6749.2},{"stockId":1000000000821,"date":"2026-04-07T16:00:00.000Z","cp":6788.69},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000821,"cp":6766.24},{"stockId":1000000000821,"date":"2026-04-02T16:00:00.000Z","cp":6774.03},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000821,"cp":6853.61},{"stockId":1000000000821,"date":"2026-03-31T16:00:00.000Z","cp":6810.05},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000821,"cp":6814.83},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000821,"cp":6842.83},{"stockId":1000000000821,"date":"2026-03-26T16:00:00.000Z","cp":6817.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000821,"cp":6827.02},{"stockId":1000000000821,"date":"2026-03-24T16:00:00.000Z","cp":6798.97},{"stockId":1000000000821,"date":"2026-03-23T16:00:00.000Z","cp":6810.97},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000821,"cp":6728},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000821,"cp":6882.98},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000821,"cp":6907.03},{"stockId":1000000000821,"date":"2026-03-17T16:00:00.000Z","cp":6907.23},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000821,"cp":6937.3},{"stockId":1000000000821,"date":"2026-03-15T16:00:00.000Z","cp":6940.4},{"stockId":1000000000821,"date":"2026-03-12T16:00:00.000Z","cp":6962.82},{"stockId":1000000000821,"date":"2026-03-11T16:00:00.000Z","cp":6980.23},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000821,"cp":6901.38},{"stockId":1000000000821,"date":"2026-03-09T16:00:00.000Z","cp":6804.65},{"stockId":1000000000821,"date":"2026-03-08T16:00:00.000Z","cp":6860.61},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000821,"cp":6863.22},{"stockId":1000000000821,"date":"2026-03-04T16:00:00.000Z","cp":6869.61},{"stockId":1000000000821,"date":"2026-03-03T16:00:00.000Z","cp":6854.49},{"stockId":1000000000821,"date":"2026-03-02T16:00:00.000Z","cp":6957.1},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000821,"cp":6825.71},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000821,"cp":6704.14},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000821,"cp":6671.14},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000821,"cp":6675.17},{"stockId":1000000000821,"date":"2026-02-23T16:00:00.000Z","cp":6695.29},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000821,"cp":6616.33},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000821,"cp":6704.25},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000821,"cp":6735.62},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000821,"cp":6689.91},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000821,"cp":6664.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000821,"cp":6627.52},{"stockId":1000000000821,"date":"2026-02-04T16:00:00.000Z","cp":6646.76},{"stockId":1000000000821,"date":"2026-02-03T16:00:00.000Z","cp":6621.95},{"stockId":1000000000821,"date":"2026-02-02T16:00:00.000Z","cp":6466.79},{"stockId":1000000000821,"date":"2026-02-01T16:00:00.000Z","cp":6460.15},{"stockId":1000000000821,"date":"2026-01-29T16:00:00.000Z","cp":6581.94},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000821,"cp":6614.2},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000821,"cp":6524.94},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000821,"cp":6491.77},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000821,"cp":6542.27},{"stockId":1000000000821,"date":"2026-01-22T16:00:00.000Z","cp":6484.36},{"stockId":1000000000821,"date":"2026-01-21T16:00:00.000Z","cp":6547.56},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000821,"cp":6517.91},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000821,"cp":6596.12},{"stockId":1000000000821,"date":"2026-01-18T16:00:00.000Z","cp":6510.6},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000821,"cp":6504.67},{"stockId":1000000000821,"date":"2026-01-14T16:00:00.000Z","cp":6577.49},{"stockId":1000000000821,"date":"2026-01-13T16:00:00.000Z","cp":6605.63},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000821,"cp":6686.61},{"stockId":1000000000821,"date":"2026-01-11T16:00:00.000Z","cp":6666.6},{"stockId":1000000000821,"date":"2026-01-08T16:00:00.000Z","cp":6674.41},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000821,"cp":6679.07},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000821,"cp":6701.65},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000821,"cp":6724.72},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000821,"cp":6670.35},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000821,"cp":6672.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000821,"cp":6669.37},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000821,"cp":6666.75},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000821,"cp":6632.85},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000821,"cp":6630.97},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000821,"cp":6633.5},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000821,"cp":6652.83},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000821,"cp":6632.57},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000821,"cp":6658.98},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000821,"cp":6675.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000821,"cp":6582.96},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000821,"cp":6562.24},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000821,"cp":6593.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000821,"cp":6584.52},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000821,"cp":6584.76},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000821,"cp":6608.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000821,"cp":6626.09},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000821,"cp":6676.07},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000821,"cp":6700.58},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000821,"cp":6707.98},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000821,"cp":6725.475},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000821,"cp":6753.4398},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000821,"cp":6757.7},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000821,"cp":6703.86},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000821,"cp":6736.56},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000821,"cp":6706.23},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000821,"cp":6742.2},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000821,"cp":6700.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000821,"cp":6745.57},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000821,"cp":6837.93},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000821,"cp":6850.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000821,"cp":6782.46},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000821,"cp":6855.17},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000821,"cp":6894.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000821,"cp":6939.61},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000821,"cp":6932.21},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000821,"cp":6927.65},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000821,"cp":6964.54},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000821,"cp":6908.97},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000821,"cp":6898.26},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000821,"cp":6869.47},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000821,"cp":6848.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000821,"cp":6817.57},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000821,"cp":6719.95},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000821,"cp":6747.73},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000821,"cp":6742.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000821,"cp":6756.67},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000821,"cp":6804.12},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000821,"cp":6764.06},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000821,"cp":6811.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000821,"cp":6756.07},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000821,"cp":6743.12},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000821,"cp":6755.76},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000821,"cp":6712.27},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000821,"cp":6763.3},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000821,"cp":6682.99},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000821,"cp":6637.11},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000821,"cp":6513.71},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000821,"cp":6510.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000821,"cp":6462.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000821,"cp":6410.35},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000821,"cp":6435.14},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000821,"cp":6456.11},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000821,"cp":6453.35},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000821,"cp":6490.66},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000821,"cp":6493.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000821,"cp":6447.4},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000821,"cp":6509.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000821,"cp":6461.52},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000821,"cp":6603.48},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000821,"cp":6567.93},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000821,"cp":6617.09},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000821,"cp":6612.89},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000821,"cp":6671.66},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000821,"cp":6635.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000821,"cp":6670.5},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000821,"cp":6660.66},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000821,"cp":6662.61},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000821,"cp":6663.22},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000821,"cp":6646.33},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000821,"cp":6712.18},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000821,"cp":6663.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000821,"cp":6686.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000821,"cp":6740.74},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000821,"cp":6728.71},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000821,"cp":6878.85},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000821,"cp":6909.65},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000821,"cp":6828.54},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000821,"cp":6828.66},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000821,"cp":6780.93},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000821,"cp":6732.98},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000821,"cp":6752.47},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000821,"cp":6765.26},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000821,"cp":6788.47},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000821,"cp":6812.26},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000821,"cp":6871.62},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000821,"cp":6840.01},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000821,"cp":6883.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000821,"cp":6875.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000821,"cp":6852.43},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000821,"cp":6831.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000821,"cp":6740.91},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000821,"cp":6716.02},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000821,"cp":6736.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000821,"cp":6856.07},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000821,"cp":6826.3},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000821,"cp":6829.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000821,"cp":6886.84},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000821,"cp":6948.21},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000821,"cp":6940.63},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000821,"cp":6936.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000821,"cp":6819.23},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000821,"cp":6756.9},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000821,"cp":6716.22},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000821,"cp":6734.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000821,"cp":6757.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000821,"cp":6813.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000821,"cp":6776.63},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000821,"cp":6854.25},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000821,"cp":6816.14},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000821,"cp":6805.37},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000821,"cp":6797.46},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000821,"cp":6794.35},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000821,"cp":6725.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000821,"cp":6724.17},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000821,"cp":6662.72},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000821,"cp":6621.6445},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000821,"cp":6622.7646},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000821,"cp":6704.4589},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000821,"cp":6703.0883},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000821,"cp":6700.5382},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000821,"cp":6678.9548},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000821,"cp":6638.475},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000821,"cp":6598.0873},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000821,"cp":6633.5003},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000821,"cp":6627.761},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000821,"cp":6604.5136},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000821,"cp":6575.9717},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000821,"cp":6591.1636},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000821,"cp":6595.9075},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000821,"cp":6567.0156},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000821,"cp":6559.8629},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000821,"cp":6554.2555},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000821,"cp":6538.4759},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000821,"cp":6569.9297},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000821,"cp":6555.163},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000821,"cp":6531.8275},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000821,"cp":6509.4272},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000821,"cp":6502.0531},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000821,"cp":6482.8793},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000821,"cp":6491.4845},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000821,"cp":6530.6737},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000821,"cp":6595.8798},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000821,"cp":6567.7034},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000821,"cp":6512.2072},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000821,"cp":6498.0701},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000821,"cp":6499.362},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000821,"cp":6551.5186},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000821,"cp":6582.9288},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000821,"cp":6516.3849},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000821,"cp":6439.6259},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000821,"cp":6419.4961},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000821,"cp":6378.7634},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000821,"cp":6359.7746},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000821,"cp":6285.7704},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000821,"cp":6272.0785},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000821,"cp":6363.8323},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000821,"cp":6385.3278},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000821,"cp":6353.9416},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000821,"cp":6381.697},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000821,"cp":6335.0483},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000821,"cp":6362.4743},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000821,"cp":6337.2513},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000821,"cp":6381.3525},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000821,"cp":6371.087},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000821,"cp":6377.1392},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000821,"cp":6311.825},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000821,"cp":6258.3029},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000821,"cp":6217.1642},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000821,"cp":6239.3975},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000821,"cp":6205.3684},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000821,"cp":6207.6262},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000821,"cp":6049.1435},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000821,"cp":6392.2869},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000821,"cp":6392.3185},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000821,"cp":6361.4024},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000821,"cp":6349.5509},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000821,"cp":6352.3647},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000821,"cp":6388.2534},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000821,"cp":6377.7136},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000821,"cp":6404.8921},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000821,"cp":6372.9715},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000821,"cp":6336.517},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000821,"cp":6365.3108},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000821,"cp":6387.9642},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000821,"cp":6363.2896},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000821,"cp":6371.6694},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000821,"cp":6352.8372},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000821,"cp":6296.6805},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000821,"cp":6249.4047},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000821,"cp":6279.3217},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000821,"cp":6248.5038},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000821,"cp":6270.2054},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000821,"cp":6262.1602},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000821,"cp":6272.6488},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000821,"cp":6221.2799},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000821,"cp":6238.5684},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000821,"cp":6228.4508},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000821,"cp":6277.6091},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000821,"cp":6227.9696},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000821,"cp":6178.573},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000821,"cp":6225.0588},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000821,"cp":6238.4316},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000821,"cp":6270.4248},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000821,"cp":6296.8196},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000821,"cp":6322.0945},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000821,"cp":6320.9418},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000821,"cp":6324.0016},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000821,"cp":6294.5381},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000821,"cp":6294.655},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000821,"cp":6283.4318},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000821,"cp":6264.5522},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000821,"cp":6276.1528},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000821,"cp":6232.9605},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000821,"cp":6223.9381},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000821,"cp":6351.3724},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000821,"cp":6276.3078},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000821,"cp":6246.6315},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000821,"cp":6156.2627},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000821,"cp":6234.1787},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000821,"cp":6281.2404},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000821,"cp":6324.3298},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000821,"cp":6355.9191},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000821,"cp":6313.0349},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000821,"cp":6294.0075},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000821,"cp":6207.9706},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000821,"cp":6261.9955},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000821,"cp":6331.9923},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000821,"cp":6416.7853},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000821,"cp":6395.1418},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000821,"cp":6400.0954},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000821,"cp":6383.2465},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000821,"cp":6420.0214},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000821,"cp":6568.9648},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000821,"cp":6617.8241},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000821,"cp":6535.5353},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000821,"cp":6537.508},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000821,"cp":6581.8147},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000821,"cp":6525.2306},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000821,"cp":6453.6513},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000821,"cp":6386.4219},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000821,"cp":6444.0181},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000821,"cp":6500.018},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000821,"cp":6453.1033},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000821,"cp":6454.7559},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000821,"cp":6399.9284},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000821,"cp":6524.7303},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000821,"cp":6482.17},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000821,"cp":6508.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000821,"cp":6473.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000821,"cp":6467.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000821,"cp":6410.06},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000821,"cp":6435.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000821,"cp":6416.09},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000821,"cp":6331.41},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000821,"cp":6314.97},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000821,"cp":6298.44},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000821,"cp":6324.69},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000821,"cp":6253.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000821,"cp":6225.93},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000821,"cp":6218.75},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000821,"cp":6384.25},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000821,"cp":6385.28},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000821,"cp":6393.79},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000821,"cp":6411.23},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000821,"cp":6305.66},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000821,"cp":6358.75},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000821,"cp":6399.91},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000821,"cp":6369.71},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000821,"cp":6436.41},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000821,"cp":6523.5},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000821,"cp":6613.34},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000821,"cp":6451.55},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000821,"cp":6495.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000821,"cp":6408.15},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000821,"cp":6376.1},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000821,"cp":6326.58},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000821,"cp":6341.19},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000821,"cp":6411.56},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000821,"cp":6456.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000821,"cp":6445.89},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000821,"cp":6458.06},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000821,"cp":6496.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000821,"cp":6478.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000821,"cp":6457.52},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000821,"cp":6518.01},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000821,"cp":6454.81},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000821,"cp":6538.36},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000821,"cp":6441.8},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000821,"cp":6591.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000821,"cp":6413.28},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000821,"cp":6490.08},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000821,"cp":6243.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000821,"cp":6688.26},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000821,"cp":6559.34},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000821,"cp":6202.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000821,"cp":6167.39},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000821,"cp":5948.3},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000821,"cp":5865.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000821,"cp":5641.6},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000821,"cp":5563.58},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000821,"cp":5535.18},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000821,"cp":5514.64},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000821,"cp":5434.65},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000821,"cp":5446.9},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000821,"cp":5419.96},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000821,"cp":5519.47},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000821,"cp":5496.13},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000821,"cp":5593.93},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000821,"cp":5615.02},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000821,"cp":5614.36},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000821,"cp":5646.61},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000821,"cp":5717.45},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000821,"cp":5707.53},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000821,"cp":5715.39},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000821,"cp":5839.69},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000821,"cp":5898.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000821,"cp":5883.25},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000821,"cp":5879.02},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000821,"cp":5844.34},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000821,"cp":5824.05},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000821,"cp":5857.89},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000821,"cp":5904.09},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000821,"cp":5837.03},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000821,"cp":5805.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000821,"cp":5725.88},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000821,"cp":5750.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000821,"cp":5730.21},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000821,"cp":5736.99},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000821,"cp":5725.59},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000821,"cp":5732.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000821,"cp":5711.38},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000821,"cp":5744.62},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000821,"cp":5800.12},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000821,"cp":5837.09},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000821,"cp":5834.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000821,"cp":5790.13},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000821,"cp":5842.47},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000821,"cp":5805.32},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000821,"cp":5840.96},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000821,"cp":5884.51},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000821,"cp":5892.2},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000821,"cp":5921.43},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000821,"cp":5988.63},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000821,"cp":6003},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000821,"cp":5978.56},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000821,"cp":5978.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000821,"cp":5997.99},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000821,"cp":5932.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000821,"cp":5932.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000821,"cp":5942.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000821,"cp":6026.15},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000821,"cp":5992.61},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000821,"cp":6010.71},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000821,"cp":6086.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000821,"cp":6096.39},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000821,"cp":6135.97},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000821,"cp":6100.12},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000821,"cp":6007.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000821,"cp":5977.21},{"stockId":1000000000821,"date":"2024-06-25T16:00:00.000Z","cp":5985.25},{"stockId":1000000000821,"date":"2024-06-24T16:00:00.000Z","cp":5982.85},{"stockId":1000000000821,"date":"2024-06-23T16:00:00.000Z","cp":5976.15},{"stockId":1000000000821,"date":"2024-06-20T16:00:00.000Z","cp":6017.64},{"stockId":1000000000821,"date":"2024-06-19T16:00:00.000Z","cp":6030.34},{"stockId":1000000000821,"date":"2024-06-18T16:00:00.000Z","cp":6034.62},{"stockId":1000000000821,"date":"2024-06-17T16:00:00.000Z","cp":6033.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000000821,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000821","tickerId":821,"source":"csi","fsTableType":"hybrid","name":"300红利","currency":"CNY","series":"strategy","launchDate":"2012-07-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:47.346Z","followedNum":1000,"description":"沪深300红利指数从沪深300指数样本中选取股息率较高的50只上市公司证券作为指数样本，反映沪深300指数样本中高股息率证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000821_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000821factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300红利指数","rebalancingFrequency":"semi-annually","hotSpot":"high_dividend","totalReturnIndexId":1000001700821,"memoNum":15,"constituentsMarkets":["a"],"pinyin":"300hl","hotSpots":["high_dividend"]}}