window.pageData = {"fund":{"_id":3000000019854,"name":"博时中证红利低波动100指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019854","tickerId":19854,"shortName":"博时中证红利低波动100指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-20T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":1,"setUpAssetScale":911685.93,"setUpDate":"2023-12-18T16:00:00.000Z","setUpShares":911685.93,"pinyin":"bszzhldbd100zsxfqszqtzjj","memoNum":1,"indexId":1000000930955,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"name":"红利低波100","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"唐屹兵","stockType":"fund_manager","stockCode":"db20874617","exchange":"fm","tickerId":202502227850}],"hotMetrics":{"fss":{"stockId":3000000019854,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":22996,"f_h_s_a":4618,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ins_h_s_r_c_hy":0.0002,"f_ind_h_s_r_c_1y":-0.00019999999999997797,"f_ins_h_s_r_c_1y":0.0002},"fpr":{"stockId":3000000019854,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7600143703969822,"f_p_r_m1_ssc":5733,"f_p_r_m1_ssrp":0.8651430565247732,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.336552217453505,"f_p_r_m6_ssc":5271,"f_p_r_m6_ssrp":0.7673624288425047,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.8687833037300178,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.49593777009507345,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.8803716608594657},"fp":{"stockId":3000000019854,"type":"fp","f_p_r_d1":-0.0017407237746219772,"f_p_r_fys":0.008621445983969966,"f_cagr_p_r_fs":0.08532655085201779,"f_p_r_m1":-0.031414063172389706,"f_p_r_m3":0.020770975056689345,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.375,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":0.5416666666666666,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.23809523809523808,"f_p_r_m6":0.00432797822480091,"f_p_r_m6_sic":20,"f_p_r_m6_sirp":0.7894736842105263,"f_p_r_y1":0.07185502746034,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.8571428571428571,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.12050227136225455},"ff":{"stockId":3000000019854,"type":"ff","f_m_f":51877,"f_m_f_r":0.005,"f_c_f":10375,"f_c_f_r":0.001,"f_m_a_c_f":62252,"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":3000000019854,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.1254,"f_nv_cr":-0.0049513704686118265},"f_as":{"stockId":3000000019854,"type":"f_as","f_tas":51098257.9056,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019853,"__csrcFundId":13323,"stockCode":"019853","masterFundShortName":"博时中证红利低波动100指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19853,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:15.881Z","status":"normal","exchange":"jj","shortName":"博时中证红利低波动100指数发起式A","name":"博时中证红利低波动100指数型发起式证券投资基金","fundCollectionId":4000050050000,"setUpAssetScale":10362620.15,"setUpDate":"2023-12-18T16:00:00.000Z","setUpShares":10362620.15,"inceptionDate":"2023-12-20T16:00:00.000Z","pinyin":"bszzhldbd100zsxfqszqtzjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000930955}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":937,"holdings":417800,"marketCap":2247764,"netValueRatio":0.0243,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08658743633276744,"stock":{"stockCode":"000937","exchange":"sz","stockType":"company","tickerId":937,"name":"冀中能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":601006,"holdings":320600,"marketCap":1654296,"netValueRatio":0.0179,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11199937525850145,"stock":{"stockCode":"601006","exchange":"sh","stockType":"company","tickerId":601006,"name":"大秦铁路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":895,"holdings":60400,"marketCap":1598788,"netValueRatio":0.0173,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0699272433306386,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600755,"holdings":219200,"marketCap":1576048,"netValueRatio":0.017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1634304207119739,"stock":{"stockCode":"600755","exchange":"sh","stockType":"company","tickerId":600755,"name":"厦门国贸"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600750,"holdings":66400,"marketCap":1538488,"netValueRatio":0.0166,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08097794977122175,"stock":{"stockCode":"600750","exchange":"sh","stockType":"company","tickerId":600750,"name":"华润江中"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":2032,"holdings":34600,"marketCap":1525168,"netValueRatio":0.0165,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07685863874345567,"stock":{"stockCode":"002032","exchange":"sz","stockType":"company","tickerId":2032,"name":"苏泊尔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600177,"holdings":198800,"marketCap":1510880,"netValueRatio":0.0163,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03652315853907395,"stock":{"stockCode":"600177","exchange":"sh","stockType":"company","tickerId":600177,"name":"雅戈尔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":600028,"holdings":222000,"marketCap":1371960,"netValueRatio":0.0148,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16824196597353458,"stock":{"stockCode":"600028","exchange":"sh","stockType":"company","tickerId":600028,"name":"中国石化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":651,"holdings":32700,"marketCap":1315194,"netValueRatio":0.0142,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019853,"stockId":2737,"holdings":88100,"marketCap":1301237,"netValueRatio":0.014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03274394237066158,"stock":{"stockCode":"002737","exchange":"sz","stockType":"company","tickerId":2737,"name":"葵花药业"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1254},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.131},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1309},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1242},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1212},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1257},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1262},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1353},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1262},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1279},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1447},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1416},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1408},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1438},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1392},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1426},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1428},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1327},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1135},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1504},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1547},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.157},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1619},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1617},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1624},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1632},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1568},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1455},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1458},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1462},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1382},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1379},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1528},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1514},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1426},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1369},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1384},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1381},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1272},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1387},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1449},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1438},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1431},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1371},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1398},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1368},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1205},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1174},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1328},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1408},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1223},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1161},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1234},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1181},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1179},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1141},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1208},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1074},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1025},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1114},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1133},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1211},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1225},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1192},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1158},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1204},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1242},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1177},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1158},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1173},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1214},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1286},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1276},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1235},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1212},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1218},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.127},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1273},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1209},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1198},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1247},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1228},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1243},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1265},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1299},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1357},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1399},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1402},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1441},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1428},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1393},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1313},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1303},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1293},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1321},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1267},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1309},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1497},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1488},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.147},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1567},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1639},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1697},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1689},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1653},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1644},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1545},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1496},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1438},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1418},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1387},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1288},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1289},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.129},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1299},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1351},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1319},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1392},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1325},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1289},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1237},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1206},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.127},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1251},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1233},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1128},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1185},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1087},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0966},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1008},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0983},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0955},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1002},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0956},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0935},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0995},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.096},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1135},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1101},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1125},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1166},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1232},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.119},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.125},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1226},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1175},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1138},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1132},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.123},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1216},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1215},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1231},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.123},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1425},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1434},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.133},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1346},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1272},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.119},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1181},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1151},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1121},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1175},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1207},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1177},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1205},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1179},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1166},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1169},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1087},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1053},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1049},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.122},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1182},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1208},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1278},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.136},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1341},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1397},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1245},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1136},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.108},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1085},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1086},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1191},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1129},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1173},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1091},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1041},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.1031},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0977},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0914},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0914},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0842},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0774},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.08},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0853},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0842},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0782},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0739},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0739},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.069},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.075},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0763},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0754},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0755},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0835},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0817},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0789},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0772},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0749},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0729},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0785},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.075},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.072},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0696},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0695},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0663},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0642},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0707},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0783},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.079},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0729},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.071},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0674},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0742},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0769},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0713},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0645},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0625},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0565},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0551},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.047},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.045},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0528},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0565},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0561},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0569},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.049},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.055},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0471},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0512},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.05},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0501},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0443},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0389},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0346},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0399},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0344},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0327},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0055},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0684},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0642},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0628},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0549},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0579},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0629},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0632},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0639},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0563},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0517},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0523},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0562},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0544},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.056},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0521},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0443},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0468},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0395},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0413},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0406},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.042},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0384},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0369},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0376},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0438},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0365},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0278},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0364},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0348},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0384},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0431},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0438},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0449},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0451},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0441},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0438},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0441},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0379},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0383},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0323},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0314},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0493},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0372},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0313},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.022},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0305},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0367},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0394},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0394},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0333},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0333},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0187},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0271},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0388},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0526},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0514},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0557},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.051},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.059},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0814},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0877},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0828},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0773},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0835},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0778},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0667},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0652},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0726},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0806},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.076},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.079},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.07},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0878},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0798},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0749},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0741},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0738},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0617},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0629},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0649},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.056},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0483},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.042},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0428},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.033},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0333},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0306},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0593},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0588},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0565},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0551},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0408},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0472},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0607},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0569},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0622},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0675},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0819},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0545},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0569},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0403},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0297},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0251},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0231},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0288},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.044},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0371},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.034},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0399},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0356},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0288},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0362},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0254},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0423},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0273},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0502},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0246},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0423},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.017},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0976},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.074},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0091},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9939},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9579},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9426},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9083},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9026},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9042},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9001},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.8927},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.8933},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.8932},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9077},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.909},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9204},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9262},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9245},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9297},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9328},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9364},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9341},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.946},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9506},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9525},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9513},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9495},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.951},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9584},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9675},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.96},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9621},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9544},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9612},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9584},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9604},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9627},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.957},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9573},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9573},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9655},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9687},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9702},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9578},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9593},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9577},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9569},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9566},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9572},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9659},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9754},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9799},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.977},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9751},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9786},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9747},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9722},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9647},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9736},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.964},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9717},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9751},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9829},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9856},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9828},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9685},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9686},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9638},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9682},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9628},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9584},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9675},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9744},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9789},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.974},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9822},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9768},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9865},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9859},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9997},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9888},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9939},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0068},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0114},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.014},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0182},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0176},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0245},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0142},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0142},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0282},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0271},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0278},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0251},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0145},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0132},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0168},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.02},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0158},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0126},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0027},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0077},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0119},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9985},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.998},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9946},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9966},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.991},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":0.9888},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0004},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019854,"lxr_nv_fc":1.0133}],"indexCandlestickList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11865.13},{"stockId":1000000930955,"date":"2026-04-15T16:00:00.000Z","cp":11927.71},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11927.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11851.63},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930955,"cp":11818.35},{"stockId":1000000930955,"date":"2026-04-09T16:00:00.000Z","cp":11867.85},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11873.03},{"stockId":1000000930955,"date":"2026-04-07T16:00:00.000Z","cp":11974.45},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930955,"cp":11872.49},{"stockId":1000000930955,"date":"2026-04-02T16:00:00.000Z","cp":11890.68},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930955,"cp":12078.18},{"stockId":1000000930955,"date":"2026-03-31T16:00:00.000Z","cp":12043.22},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930955,"cp":12034.02},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930955,"cp":12067.63},{"stockId":1000000930955,"date":"2026-03-26T16:00:00.000Z","cp":12015.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930955,"cp":12055.92},{"stockId":1000000930955,"date":"2026-03-24T16:00:00.000Z","cp":12058.22},{"stockId":1000000930955,"date":"2026-03-23T16:00:00.000Z","cp":11945.76},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930955,"cp":11731.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930955,"cp":12142.24},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930955,"cp":12189.73},{"stockId":1000000930955,"date":"2026-03-17T16:00:00.000Z","cp":12215.52},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930955,"cp":12270.09},{"stockId":1000000930955,"date":"2026-03-15T16:00:00.000Z","cp":12267.2},{"stockId":1000000930955,"date":"2026-03-12T16:00:00.000Z","cp":12274.68},{"stockId":1000000930955,"date":"2026-03-11T16:00:00.000Z","cp":12297.77},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930955,"cp":12231.67},{"stockId":1000000930955,"date":"2026-03-09T16:00:00.000Z","cp":12104.21},{"stockId":1000000930955,"date":"2026-03-08T16:00:00.000Z","cp":12107.17},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930955,"cp":12110.99},{"stockId":1000000930955,"date":"2026-03-04T16:00:00.000Z","cp":12020.29},{"stockId":1000000930955,"date":"2026-03-03T16:00:00.000Z","cp":12017.64},{"stockId":1000000930955,"date":"2026-03-02T16:00:00.000Z","cp":12185.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930955,"cp":12169.5},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930955,"cp":12068.81},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930955,"cp":12005.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930955,"cp":12021.95},{"stockId":1000000930955,"date":"2026-02-23T16:00:00.000Z","cp":12018.49},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.53},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930955,"cp":12022.86},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930955,"cp":12093.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930955,"cp":12079.96},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930955,"cp":12071.87},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930955,"cp":12009.02},{"stockId":1000000930955,"date":"2026-02-04T16:00:00.000Z","cp":12041.67},{"stockId":1000000930955,"date":"2026-02-03T16:00:00.000Z","cp":12012.52},{"stockId":1000000930955,"date":"2026-02-02T16:00:00.000Z","cp":11832.87},{"stockId":1000000930955,"date":"2026-02-01T16:00:00.000Z","cp":11796.96},{"stockId":1000000930955,"date":"2026-01-29T16:00:00.000Z","cp":11972.76},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930955,"cp":12060.4},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930955,"cp":11853.88},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11785.19},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930955,"cp":11864.82},{"stockId":1000000930955,"date":"2026-01-22T16:00:00.000Z","cp":11805.78},{"stockId":1000000930955,"date":"2026-01-21T16:00:00.000Z","cp":11808.86},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11765.6},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11841.71},{"stockId":1000000930955,"date":"2026-01-18T16:00:00.000Z","cp":11688.78},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11633.38},{"stockId":1000000930955,"date":"2026-01-14T16:00:00.000Z","cp":11734.69},{"stockId":1000000930955,"date":"2026-01-13T16:00:00.000Z","cp":11754.71},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11848.82},{"stockId":1000000930955,"date":"2026-01-11T16:00:00.000Z","cp":11864.95},{"stockId":1000000930955,"date":"2026-01-08T16:00:00.000Z","cp":11829.78},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11793.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11844.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930955,"cp":11813.31},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11791.31},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11808.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930955,"cp":11853.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11932.25},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11920.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11877.02},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11851.04},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930955,"cp":11858.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11915.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11919.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11854.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11842.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930955,"cp":11899.04},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11877.9},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11902.92},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11991.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930955,"cp":12025.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930955,"cp":12091.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930955,"cp":12138.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930955,"cp":12141.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930955,"cp":12187.5545},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930955,"cp":12173.4169},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930955,"cp":12135.23},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930955,"cp":12043.48},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930955,"cp":12031.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930955,"cp":12021.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930955,"cp":12050.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930955,"cp":11991.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930955,"cp":12038.31},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930955,"cp":12251.15},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930955,"cp":12242.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930955,"cp":12222.45},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930955,"cp":12335.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930955,"cp":12417.45},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930955,"cp":12483.91},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930955,"cp":12475.21},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930955,"cp":12433.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930955,"cp":12422.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930955,"cp":12314.13},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930955,"cp":12258.49},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930955,"cp":12193.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930955,"cp":12170.56},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930955,"cp":12135.3},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930955,"cp":12022.31},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930955,"cp":12023.73},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930955,"cp":12026.13},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930955,"cp":12035.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930955,"cp":12094.07},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930955,"cp":12057.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930955,"cp":12145.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930955,"cp":12068.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930955,"cp":12029.4},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930955,"cp":11969.8},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11937.78},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930955,"cp":12014.27},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11995.9},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11978.57},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930955,"cp":11859.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11926.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11817.07},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11677.91},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930955,"cp":11723.92},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930955,"cp":11695.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930955,"cp":11666.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930955,"cp":11718.33},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930955,"cp":11668.18},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930955,"cp":11644.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930955,"cp":11710.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930955,"cp":11674.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930955,"cp":11868.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930955,"cp":11832.32},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.8},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930955,"cp":11916.26},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930955,"cp":11971.33},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930955,"cp":11915.28},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930955,"cp":11972.23},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930955,"cp":11944.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930955,"cp":11884.8},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930955,"cp":11841.89},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930955,"cp":11835.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930955,"cp":11943.47},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930955,"cp":11926.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930955,"cp":11928.23},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930955,"cp":11951.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930955,"cp":11950.48},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930955,"cp":12169.8},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930955,"cp":12180.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930955,"cp":12060.39},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930955,"cp":12082.3},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930955,"cp":12000.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930955,"cp":11907.04},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930955,"cp":11896.81},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.32},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930955,"cp":11833.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.97},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930955,"cp":11935.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930955,"cp":11900.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930955,"cp":11930.65},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930955,"cp":11901.55},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930955,"cp":11889.91},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930955,"cp":11801.4},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930955,"cp":11761.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930955,"cp":11756.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930955,"cp":11955.05},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930955,"cp":11911.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930955,"cp":11942.03},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930955,"cp":12032.84},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930955,"cp":12139.34},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930955,"cp":12120.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930955,"cp":12192.49},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930955,"cp":12018.47},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930955,"cp":11898.3},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930955,"cp":11835.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930955,"cp":11852.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930955,"cp":11854.53},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930955,"cp":11979.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930955,"cp":11913.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930955,"cp":11994.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930955,"cp":11907.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930955,"cp":11849.05},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930955,"cp":11835.77},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930955,"cp":11788.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930955,"cp":11715.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930955,"cp":11715.11},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930955,"cp":11633.26},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930955,"cp":11554.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930955,"cp":11593.18},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930955,"cp":11677.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930955,"cp":11675.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930955,"cp":11613.82},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930955,"cp":11565.39},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930955,"cp":11565.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930955,"cp":11524.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930955,"cp":11597.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11620.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11610.67},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930955,"cp":11611.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11750.41},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11758.05},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930955,"cp":11727.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11714.79},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930955,"cp":11686.99},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930955,"cp":11691.77},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11756.1},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930955,"cp":11716.25},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930955,"cp":11679.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11659.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11663.35},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930955,"cp":11626.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11609.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930955,"cp":11685.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11779.6339},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11787.0706},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11717.6324},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930955,"cp":11695.1031},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930955,"cp":11651.9046},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930955,"cp":11732.9765},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11765.9597},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930955,"cp":11702.0576},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11624.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11600.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11541.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11431.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11407.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11506.16},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930955,"cp":11563.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11557.21},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11568.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11474.94},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11544},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11451.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930955,"cp":11497.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11487.97},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930955,"cp":11490.05},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11422.29},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11359.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930955,"cp":11309.05},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930955,"cp":11371.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11305.61},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930955,"cp":11284.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930955,"cp":10973.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930955,"cp":11702.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930955,"cp":11652.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930955,"cp":11637.2},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930955,"cp":11543.44},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930955,"cp":11577.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930955,"cp":11636.98},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930955,"cp":11640.23},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930955,"cp":11647.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930955,"cp":11558.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930955,"cp":11504.85},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930955,"cp":11512.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930955,"cp":11556.72},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930955,"cp":11536.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930955,"cp":11554.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930955,"cp":11508.94},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930955,"cp":11405.09},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930955,"cp":11376.56},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930955,"cp":11446.41},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930955,"cp":11361.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930955,"cp":11381.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930955,"cp":11373.01},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930955,"cp":11390.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930955,"cp":11347.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930955,"cp":11329.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930955,"cp":11340.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930955,"cp":11411.78},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930955,"cp":11326.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930955,"cp":11222.53},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930955,"cp":11322.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930955,"cp":11302.45},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930955,"cp":11344.31},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930955,"cp":11400.07},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930955,"cp":11407.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930955,"cp":11420.83},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930955,"cp":11421.2},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11410.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930955,"cp":11409.66},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930955,"cp":11412.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930955,"cp":11339.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930955,"cp":11343.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930955,"cp":11272.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930955,"cp":11260.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11470.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930955,"cp":11331.88},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930955,"cp":11272.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930955,"cp":11171.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11272.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11345.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930955,"cp":11377.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11379.49},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930955,"cp":11307.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930955,"cp":11307.6},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11139.04},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930955,"cp":11234.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930955,"cp":11374.06},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11534.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11576.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930955,"cp":11521.56},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930955,"cp":11614.7},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11875.24},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11949.86},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930955,"cp":11893.88},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11828.28},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11902.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11835.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11704.91},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930955,"cp":11690.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11778.6},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11876.3298},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11822.9137},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11859.6558},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930955,"cp":11752.1851},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11988.2798},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11883.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11823.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930955,"cp":11813.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930955,"cp":11807.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930955,"cp":11658.74},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930955,"cp":11672.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930955,"cp":11700.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930955,"cp":11596.5735},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930955,"cp":11509.02},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930955,"cp":11435.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930955,"cp":11449.03},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930955,"cp":11334.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930955,"cp":11337.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930955,"cp":11307.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930955,"cp":11641.71},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930955,"cp":11635.59},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930955,"cp":11609.08},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930955,"cp":11594.01},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930955,"cp":11429.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930955,"cp":11503.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930955,"cp":11660.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930955,"cp":11618.78},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930955,"cp":11683.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930955,"cp":11747.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930955,"cp":11914.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930955,"cp":11595.32},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930955,"cp":11624.08},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930955,"cp":11430.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930955,"cp":11307.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930955,"cp":11256.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930955,"cp":11233.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930955,"cp":11301.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930955,"cp":11478.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930955,"cp":11396.59},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930955,"cp":11358.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930955,"cp":11432.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930955,"cp":11381.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930955,"cp":11301.73},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930955,"cp":11386.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11277.35},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930955,"cp":11473.21},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11295.72},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11565.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930955,"cp":11268.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11457.18},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11153.99},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930955,"cp":12053.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11786.94},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930955,"cp":11030.85},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930955,"cp":10851.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930955,"cp":10443.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930955,"cp":10269.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930955,"cp":9882.87},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930955,"cp":9814.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930955,"cp":9835.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930955,"cp":9787.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930955,"cp":9696.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930955,"cp":9718.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930955,"cp":9712.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930955,"cp":9885.57},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930955,"cp":9901.1},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930955,"cp":10034.42},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930955,"cp":10101.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930955,"cp":10082.18},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930955,"cp":10139.35},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930955,"cp":10175.81},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930955,"cp":10214.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930955,"cp":10187.47},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930955,"cp":10322.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930955,"cp":10383.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930955,"cp":10404.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930955,"cp":10390.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930955,"cp":10367.68},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930955,"cp":10384.6},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930955,"cp":10469.99},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930955,"cp":10575.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930955,"cp":10486.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930955,"cp":10517.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930955,"cp":10424.72},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930955,"cp":10512.17},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930955,"cp":10479.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930955,"cp":10500.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930955,"cp":10527.4},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930955,"cp":10461.25},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930955,"cp":10463.19},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930955,"cp":10464.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930955,"cp":10557.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930955,"cp":10594.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930955,"cp":10611.52},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930955,"cp":10464.89},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930955,"cp":10484.39},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930955,"cp":10464.17},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930955,"cp":10468.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930955,"cp":10467.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930955,"cp":10478.23},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930955,"cp":10580.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930955,"cp":10688.69},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930955,"cp":10743.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930955,"cp":10715.38},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930955,"cp":10710.04},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930955,"cp":10769.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930955,"cp":10728.98},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930955,"cp":10719.89},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930955,"cp":10652.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930955,"cp":10765.11},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930955,"cp":10658.6},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930955,"cp":10754.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930955,"cp":10804.57},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930955,"cp":10901.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930955,"cp":10943.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930955,"cp":10910.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930955,"cp":10740.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930955,"cp":10700.23},{"stockId":1000000930955,"date":"2024-06-25T16:00:00.000Z","cp":10767.93},{"stockId":1000000930955,"date":"2024-06-24T16:00:00.000Z","cp":10734.53},{"stockId":1000000930955,"date":"2024-06-23T16:00:00.000Z","cp":10682.63},{"stockId":1000000930955,"date":"2024-06-20T16:00:00.000Z","cp":10810.28},{"stockId":1000000930955,"date":"2024-06-19T16:00:00.000Z","cp":10822.1},{"stockId":1000000930955,"date":"2024-06-18T16:00:00.000Z","cp":10907.15},{"stockId":1000000930955,"date":"2024-06-17T16:00:00.000Z","cp":10963.92},{"stockId":1000000930955,"date":"2024-06-16T16:00:00.000Z","cp":10906.49},{"stockId":1000000930955,"date":"2024-06-13T16:00:00.000Z","cp":11001.19},{"stockId":1000000930955,"date":"2024-06-12T16:00:00.000Z","cp":10960.81},{"stockId":1000000930955,"date":"2024-06-11T16:00:00.000Z","cp":11119.42},{"stockId":1000000930955,"date":"2024-06-10T16:00:00.000Z","cp":11113.65},{"stockId":1000000930955,"date":"2024-06-06T16:00:00.000Z","cp":11275.97},{"stockId":1000000930955,"date":"2024-06-05T16:00:00.000Z","cp":11157.01},{"stockId":1000000930955,"date":"2024-06-04T16:00:00.000Z","cp":11242.85},{"stockId":1000000930955,"date":"2024-06-03T16:00:00.000Z","cp":11405.6},{"stockId":1000000930955,"date":"2024-06-02T16:00:00.000Z","cp":11322.63},{"stockId":1000000930955,"date":"2024-05-30T16:00:00.000Z","cp":11468.97},{"stockId":1000000930955,"date":"2024-05-29T16:00:00.000Z","cp":11498.5},{"stockId":1000000930955,"date":"2024-05-28T16:00:00.000Z","cp":11549.19},{"stockId":1000000930955,"date":"2024-05-27T16:00:00.000Z","cp":11552.4},{"stockId":1000000930955,"date":"2024-05-26T16:00:00.000Z","cp":11642.12},{"stockId":1000000930955,"date":"2024-05-23T16:00:00.000Z","cp":11516.06},{"stockId":1000000930955,"date":"2024-05-22T16:00:00.000Z","cp":11519.63},{"stockId":1000000930955,"date":"2024-05-21T16:00:00.000Z","cp":11689.36},{"stockId":1000000930955,"date":"2024-05-20T16:00:00.000Z","cp":11675.15},{"stockId":1000000930955,"date":"2024-05-19T16:00:00.000Z","cp":11687.85},{"stockId":1000000930955,"date":"2024-05-16T16:00:00.000Z","cp":11653.61},{"stockId":1000000930955,"date":"2024-05-15T16:00:00.000Z","cp":11531.57},{"stockId":1000000930955,"date":"2024-05-14T16:00:00.000Z","cp":11521.64},{"stockId":1000000930955,"date":"2024-05-13T16:00:00.000Z","cp":11565.67},{"stockId":1000000930955,"date":"2024-05-12T16:00:00.000Z","cp":11603.53},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930955,"cp":11550.75},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11529.66},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11410.64},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11471.89},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11510.15},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11343.26},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11345.04},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930955,"cp":11311.39},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11352.88},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11273.72},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11252.1},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11413.1},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930955,"cp":11576.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000930955,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","fsTableType":"hybrid","name":"红利低波100","csiCode":"930955","currency":"CNY","series":"strategy","launchDate":"2017-05-25T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:43.978Z","followedNum":2003,"description":"中证红利低波动100指数选取100只流动性好、连续分红、股息率高且波动率低的上市公司证券作为指数样本，采用股息率/波动率加权，以反映股息率高且波动率低的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930955factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180204-930955_Index_Methodology_cn.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动100指数","rebalancingFrequency":"quarterly","hotSpot":"high_dividend","totalReturnIndexId":1000001720955,"memoNum":70,"constituentsMarkets":["a"],"pinyin":"hldb100","hotSpots":["high_dividend"]}}