window.pageData = {"fund":{"_id":3000000020195,"stockCode":"020195","masterFundShortName":"汇添富中证红利ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20195,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇添富中证红利ETF发起式联接A","name":"汇添富中证红利交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050460000,"inceptionDate":"2024-02-01T16:00:00.000Z","setUpAssetScale":10685393.94,"setUpDate":"2024-01-29T16:00:00.000Z","setUpShares":10685393.94,"pinyin":"htfzzhljyxkfszszqtzjjfqsljjj","followedNum":6,"memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000922,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"stockCode":"000922","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":922,"name":"中证红利","rebalancingFrequency":"annually"},"managers":[{"name":"孙浩","stockType":"fund_manager","stockCode":"db20915017","exchange":"fm","tickerId":1908231940}],"targetFunds":[{"shortName":"汇添富中证红利ETF","stockType":"fund","stockCode":"560020","exchange":"sh","tickerId":560020}],"hotMetrics":{"fss":{"stockId":3000000020195,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.23870000000000002,"f_ind_h_s_r":0.7613,"f_h_a":3973,"f_h_s_a":37730,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.18779999999999997,"f_ins_h_s_r_c_hy":-0.18779999999999997,"f_ind_h_s_r_c_1y":0.2813,"f_ins_h_s_r_c_1y":-0.2813},"fpr":{"stockId":3000000020195,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5403414195867026,"f_p_r_m1_ssc":5778,"f_p_r_m1_ssrp":0.8255149731694651,"f_p_r_m3_ssc":5632,"f_p_r_m3_ssrp":0.375421772331735,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.5945945945945946,"f_p_r_y1_ssc":4600,"f_p_r_y1_ssrp":0.807131985214177,"f_cagr_p_r_fs_ssc":5840,"f_cagr_p_r_fs_ssrp":0.4478506593594794,"f_p_r_y2_ssc":3501,"f_p_r_y2_ssrp":0.8697142857142857},"fp":{"stockId":3000000020195,"type":"fp","f_cagr_p_r_fs":0.1018897173943476,"f_p_r_d1":0.0026510130657069197,"f_cagr_p_r_fs_sic":29,"f_cagr_p_r_fs_sirp":0.17857142857142858,"f_p_r_m1":0.011340182074839777,"f_p_r_m1_sic":29,"f_p_r_m1_sirp":0.4642857142857143,"f_p_r_m3":0.02675126482609569,"f_p_r_m3_sic":24,"f_p_r_m3_sirp":0.4782608695652174,"f_p_r_m6":0.03853190555900632,"f_p_r_m6_sic":24,"f_p_r_m6_sirp":0.6086956521739131,"f_p_r_fys":0.06194479083349913,"f_p_r_fys_sic":27,"f_p_r_fys_sirp":0.6923076923076923,"f_p_r_y1":0.12791877135345664,"f_p_r_y1_sic":19,"f_p_r_y1_sirp":0.3888888888888889,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.14059564311529904},"ff":{"stockId":3000000020195,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_f":772,"f_m_a_c_f":4632,"f_m_f":3860,"f_c_fr":0.001,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020195,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.1507,"f_nv_cr":-0.0026867741376319643},"f_as":{"stockId":3000000020195,"type":"f_as","f_tas":47179969.17039999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020196,"name":"汇添富中证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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020196","tickerId":20196,"shortName":"汇添富中证红利ETF发起式联接C","currency":"CNY","__csrcFundId":13527,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:07.212Z","inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050460000,"pinyin":"htfzzhljyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000922}],"lastFsMetrics":{"latestTurnoverRate":0.03794330419244957,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1507},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1538},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1433},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1314},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1337},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1347},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1294},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1295},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1202},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.119},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.126},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1234},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1197},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1175},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1184},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1162},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1242},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1159},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1107},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1282},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1258},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1252},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1378},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1281},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1255},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1251},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1225},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1064},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1336},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1385},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1449},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1513},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1595},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1674},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1717},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1585},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.143},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1511},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1503},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1483},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1496},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1673},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1584},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.144},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1334},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1369},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1313},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1156},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.131},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1345},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1268},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.123},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1159},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1185},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.123},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0955},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0879},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1207},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1313},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1184},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1023},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1112},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1047},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1052},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0978},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1041},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0907},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0823},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.091},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.093},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1036},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0966},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0995},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0875},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0836},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0828},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0833},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0856},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0806},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0778},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0754},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0754},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0801},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0782},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0701},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0672},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0751},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0698},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0728},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.081},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0801},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0896},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0952},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0943},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.098},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1001},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1015},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0931},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0921},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0904},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0947},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0896},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0946},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1132},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1152},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1135},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.128},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.133},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1393},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1366},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1363},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1385},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1304},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1291},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.125},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1206},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1168},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1075},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.108},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1124},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.112},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1176},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1126},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1182},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1097},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1087},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1082},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1007},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1087},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1047},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1001},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0887},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0932},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0828},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0754},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0777},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0735},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0705},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0754},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0729},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0692},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0675},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0858},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0831},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0831},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0865},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0918},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0874},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0924},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0901},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0823},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0792},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0798},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0885},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0853},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0877},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0884},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0862},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1049},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1061},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0987},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1003},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0948},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0871},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0881},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0901},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0878},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0976},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1031},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0974},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1018},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1013},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0997},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0932},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0822},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0775},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0777},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0955},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0928},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0933},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1041},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1103},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1057},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.1092},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0924},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0798},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.075},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0754},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0791},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0904},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0843},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0902},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0826},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.079},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0796},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0745},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0691},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0687},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0615},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0536},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0543},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0582},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0575},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0512},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0481},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0446},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0415},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0474},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0475},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0476},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0454},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0516},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0509},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.047},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.047},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0444},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0438},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0494},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0459},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0425},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0409},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.039},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0357},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0383},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0448},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0542},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0557},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0478},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0448},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0417},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0473},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0507},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0454},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0386},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0353},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0299},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0283},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0224},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0202},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0261},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0282},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0284},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0297},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0246},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0289},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0252},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0265},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.026},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.028},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0236},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0191},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0107},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.015},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0068},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0038},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9804},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0464},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0453},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.042},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0327},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0379},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0451},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.046},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0474},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0414},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0362},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0403},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.043},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0416},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0433},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0397},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0325},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0258},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0298},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0236},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0209},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0196},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0199},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0155},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0154},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0166},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0236},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0132},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0014},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0077},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.007},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0132},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0155},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0181},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0214},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0255},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0237},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0233},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0231},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0196},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0208},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0143},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0136},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.033},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.021},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0142},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0041},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0129},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0188},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0204},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0231},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0154},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0151},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9979},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0052},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0191},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0336},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0353},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0379},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0345},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0428},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0628},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0683},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0565},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0543},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.059},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0551},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0438},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0435},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0517},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0611},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0552},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0588},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0515},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0703},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0666},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.061},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0608},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0594},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0461},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0477},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0462},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0363},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0312},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0251},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0286},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0183},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.018},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0166},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0432},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.044},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0411},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0404},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0254},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0283},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0404},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0365},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0412},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0483},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0618},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0425},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.046},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0336},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0254},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0178},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0215},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0297},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0445},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0351},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0341},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0389},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0372},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0309},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0373},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0289},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0451},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0319},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0539},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0296},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0468},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0165},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0983},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0886},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0263},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0123},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9792},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9665},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9275},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9186},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9195},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9167},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9071},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9107},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9082},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9249},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9242},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9391},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9477},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9472},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9484},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9548},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9516},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9486},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9604},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9643},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9645},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9656},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9647},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9661},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9735},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9843},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9766},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9765},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9683},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9721},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9708},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9659},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9696},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9655},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9632},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.966},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9766},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.979},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9806},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9664},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9718},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9711},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9705},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9728},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9742},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9856},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9943},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0004},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.998},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0033},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0078},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9998},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0005},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9977},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.015},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0045},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0096},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0122},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0182},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0258},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0272},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0067},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0068},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0014},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0061},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0024},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":0.9995},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0108},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0105},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0125},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0153},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0118},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0241},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0238},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0344},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0232},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0397},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0322},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0293},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0419},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0371},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0432},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0425},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0505},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0483},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0532},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0395},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.042},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0541},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0547},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0513},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0424},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0324},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0303},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0309},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0337},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.031},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.026},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0194},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0182},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020195,"lxr_nv_fc":1.0178}],"indexCandlestickList":[{"stockId":1000000000922,"date":"2026-04-29T16:00:00.000Z","cp":5865.07},{"stockId":1000000000922,"date":"2026-04-28T16:00:00.000Z","cp":5884.27},{"stockId":1000000000922,"date":"2026-04-27T16:00:00.000Z","cp":5828.88},{"stockId":1000000000922,"date":"2026-04-26T16:00:00.000Z","cp":5763.87},{"stockId":1000000000922,"date":"2026-04-23T16:00:00.000Z","cp":5776.34},{"stockId":1000000000922,"date":"2026-04-22T16:00:00.000Z","cp":5781.32},{"stockId":1000000000922,"date":"2026-04-21T16:00:00.000Z","cp":5752.38},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000922,"cp":5752.84},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000922,"cp":5702.51},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000922,"cp":5695.32},{"stockId":1000000000922,"date":"2026-04-15T16:00:00.000Z","cp":5734.51},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000922,"cp":5720.59},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000922,"cp":5700.24},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000922,"cp":5688.09},{"stockId":1000000000922,"date":"2026-04-09T16:00:00.000Z","cp":5692.53},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000922,"cp":5680.34},{"stockId":1000000000922,"date":"2026-04-07T16:00:00.000Z","cp":5723.65},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000922,"cp":5677.98},{"stockId":1000000000922,"date":"2026-04-02T16:00:00.000Z","cp":5649.43},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000922,"cp":5744.64},{"stockId":1000000000922,"date":"2026-03-31T16:00:00.000Z","cp":5731.25},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000922,"cp":5727.85},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000922,"cp":5795.51},{"stockId":1000000000922,"date":"2026-03-26T16:00:00.000Z","cp":5742.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000922,"cp":5729.34},{"stockId":1000000000922,"date":"2026-03-24T16:00:00.000Z","cp":5726.78},{"stockId":1000000000922,"date":"2026-03-23T16:00:00.000Z","cp":5712.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000922,"cp":5626.12},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000922,"cp":5772.65},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000922,"cp":5799.19},{"stockId":1000000000922,"date":"2026-03-17T16:00:00.000Z","cp":5833.4},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000922,"cp":5868.48},{"stockId":1000000000922,"date":"2026-03-15T16:00:00.000Z","cp":5912.37},{"stockId":1000000000922,"date":"2026-03-12T16:00:00.000Z","cp":5954.46},{"stockId":1000000000922,"date":"2026-03-11T16:00:00.000Z","cp":5976.53},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000922,"cp":5905.18},{"stockId":1000000000922,"date":"2026-03-09T16:00:00.000Z","cp":5820.49},{"stockId":1000000000922,"date":"2026-03-08T16:00:00.000Z","cp":5864.51},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000922,"cp":5860.51},{"stockId":1000000000922,"date":"2026-03-04T16:00:00.000Z","cp":5849.52},{"stockId":1000000000922,"date":"2026-03-03T16:00:00.000Z","cp":5856.15},{"stockId":1000000000922,"date":"2026-03-02T16:00:00.000Z","cp":5952.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000922,"cp":5905.25},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000922,"cp":5826.71},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000922,"cp":5768.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000922,"cp":5785.57},{"stockId":1000000000922,"date":"2026-02-23T16:00:00.000Z","cp":5754.41},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000922,"cp":5668.22},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000922,"cp":5751.64},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000922,"cp":5770.13},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000922,"cp":5730.01},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000922,"cp":5709.06},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000922,"cp":5671.12},{"stockId":1000000000922,"date":"2026-02-04T16:00:00.000Z","cp":5686.51},{"stockId":1000000000922,"date":"2026-02-03T16:00:00.000Z","cp":5712.03},{"stockId":1000000000922,"date":"2026-02-02T16:00:00.000Z","cp":5563.8},{"stockId":1000000000922,"date":"2026-02-01T16:00:00.000Z","cp":5521.87},{"stockId":1000000000922,"date":"2026-01-29T16:00:00.000Z","cp":5700.01},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000922,"cp":5757.64},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000922,"cp":5687.32},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000922,"cp":5599.92},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000922,"cp":5648.09},{"stockId":1000000000922,"date":"2026-01-22T16:00:00.000Z","cp":5611.48},{"stockId":1000000000922,"date":"2026-01-21T16:00:00.000Z","cp":5618.15},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000922,"cp":5577.54},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000922,"cp":5611.84},{"stockId":1000000000922,"date":"2026-01-18T16:00:00.000Z","cp":5538.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000922,"cp":5493.39},{"stockId":1000000000922,"date":"2026-01-14T16:00:00.000Z","cp":5541.7},{"stockId":1000000000922,"date":"2026-01-13T16:00:00.000Z","cp":5552.31},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000922,"cp":5591.97},{"stockId":1000000000922,"date":"2026-01-11T16:00:00.000Z","cp":5611.17},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000922,"cp":5592.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000922,"cp":5574.6},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000922,"cp":5592.91},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000922,"cp":5591.04},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000922,"cp":5525.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000922,"cp":5503.98},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000922,"cp":5499.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000922,"cp":5501.74},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000922,"cp":5513.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000922,"cp":5486.44},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000922,"cp":5472.24},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000922,"cp":5459.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000922,"cp":5458.23},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000922,"cp":5483.35},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000922,"cp":5473.71},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000922,"cp":5429.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000922,"cp":5414.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000922,"cp":5457.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000922,"cp":5426.72},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000922,"cp":5435.62},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000922,"cp":5481.58},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000922,"cp":5476.84},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000922,"cp":5527.42},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000922,"cp":5557.97},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000922,"cp":5552.96},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000922,"cp":5573.9},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000922,"cp":5584.8627},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000922,"cp":5591.82},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000922,"cp":5545.84},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000922,"cp":5540},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000922,"cp":5530.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000922,"cp":5554.22},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000922,"cp":5527.17},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000922,"cp":5554.52},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000922,"cp":5656.04},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000922,"cp":5668.66},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000922,"cp":5659.78},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000922,"cp":5739.32},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000922,"cp":5767.56},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000922,"cp":5801.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000922,"cp":5786.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000922,"cp":5782.59},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000922,"cp":5795.39},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000922,"cp":5752.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000922,"cp":5745.9},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000922,"cp":5723.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000922,"cp":5699.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000922,"cp":5678.43},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000922,"cp":5627.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000922,"cp":5630.55},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000922,"cp":5653.75},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000922,"cp":5651.65},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000922,"cp":5681.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000922,"cp":5655.08},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000922,"cp":5691.9},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000922,"cp":5645.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000922,"cp":5640.36},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000922,"cp":5637.94},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000922,"cp":5596.32},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000922,"cp":5639.6},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000922,"cp":5620.2},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000922,"cp":5596.29},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000922,"cp":5534.32},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000922,"cp":5559.05},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000922,"cp":5502.38},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000922,"cp":5461.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000922,"cp":5474.39},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000922,"cp":5455.01},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000922,"cp":5440.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000922,"cp":5467.04},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000922,"cp":5454.06},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000922,"cp":5434.04},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000922,"cp":5468.73},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000922,"cp":5424.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000922,"cp":5522.29},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000922,"cp":5508.97},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000922,"cp":5511.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000922,"cp":5529.95},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000922,"cp":5559.81},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000922,"cp":5537.79},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000922,"cp":5565.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000922,"cp":5552.59},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000922,"cp":5510.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000922,"cp":5493.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000922,"cp":5495.47},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000922,"cp":5542.17},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000922,"cp":5524.75},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000922,"cp":5538.04},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000922,"cp":5544.19},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000922,"cp":5532.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000922,"cp":5634.04},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000922,"cp":5640.48},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000922,"cp":5599.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000922,"cp":5609.2},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000922,"cp":5579.27},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000922,"cp":5537.45},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000922,"cp":5542.76},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000922,"cp":5553.42},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000922,"cp":5540.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000922,"cp":5593.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000922,"cp":5623.04},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000922,"cp":5591.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000922,"cp":5615.61},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000922,"cp":5612.68},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000922,"cp":5603.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000922,"cp":5567.88},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000922,"cp":5510.34},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000922,"cp":5484.59},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000922,"cp":5484.71},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000922,"cp":5581.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000922,"cp":5570.46},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000922,"cp":5572.53},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000922,"cp":5633.83},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000922,"cp":5670.75},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000922,"cp":5647.09},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000922,"cp":5667.61},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000922,"cp":5575.87},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000922,"cp":5506.74},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000922,"cp":5487.89},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000922,"cp":5492.6},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000922,"cp":5516.33},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000922,"cp":5581.21},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000922,"cp":5553.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000922,"cp":5594.92},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000922,"cp":5560.32},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000922,"cp":5542.35},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000922,"cp":5545.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000922,"cp":5520.94},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000922,"cp":5493.13},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000922,"cp":5493.47},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000922,"cp":5454.33},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000922,"cp":5410.2588},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000922,"cp":5416.1974},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000922,"cp":5444.7023},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000922,"cp":5443.2012},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000922,"cp":5424.751},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000922,"cp":5407.4346},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000922,"cp":5393.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000922,"cp":5384.7423},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000922,"cp":5419.9498},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000922,"cp":5426.0202},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000922,"cp":5428.601},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000922,"cp":5416.3064},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000922,"cp":5471.5999},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000922,"cp":5471.4803},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000922,"cp":5454.5726},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000922,"cp":5458.8793},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000922,"cp":5448.3034},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000922,"cp":5449.4941},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000922,"cp":5480.8722},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000922,"cp":5465.689},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000922,"cp":5445.7952},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000922,"cp":5440.6604},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000922,"cp":5431.0191},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000922,"cp":5413.7524},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000922,"cp":5427.8603},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000922,"cp":5464.7734},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000922,"cp":5519.0537},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000922,"cp":5528.7956},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000922,"cp":5486.8581},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000922,"cp":5470.9617},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000922,"cp":5456.4608},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000922,"cp":5486.9433},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000922,"cp":5509.5627},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000922,"cp":5478.6417},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000922,"cp":5440.6068},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000922,"cp":5421.8433},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000922,"cp":5394.128},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000922,"cp":5391.5036},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000922,"cp":5355.2618},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000922,"cp":5341.7697},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000922,"cp":5377.2308},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000922,"cp":5391.3773},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000922,"cp":5392.2779},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000922,"cp":5400.7061},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000922,"cp":5371.8464},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000922,"cp":5395.8835},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000922,"cp":5375.0356},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000922,"cp":5382.3435},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000922,"cp":5380.304},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000922,"cp":5391.4484},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000922,"cp":5367.0496},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000922,"cp":5341.428},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000922,"cp":5294.0132},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000922,"cp":5317.9582},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000922,"cp":5268.1457},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000922,"cp":5252.4983},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000922,"cp":5121.6285},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000922,"cp":5487.7522},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000922,"cp":5480.3406},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000922,"cp":5460.5135},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000922,"cp":5407.9902},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000922,"cp":5436.4717},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000922,"cp":5476.233},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000922,"cp":5481.3787},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000922,"cp":5489.0255},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000922,"cp":5454.4541},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000922,"cp":5424.09},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000922,"cp":5447.2799},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000922,"cp":5462.3245},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000922,"cp":5454.0976},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000922,"cp":5463.4737},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000922,"cp":5443.3782},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000922,"cp":5402.2814},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000922,"cp":5364.7665},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000922,"cp":5386.4321},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000922,"cp":5352.3357},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000922,"cp":5336.689},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000922,"cp":5329.4738},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000922,"cp":5330.7352},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000922,"cp":5305.5876},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000922,"cp":5305.0725},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000922,"cp":5311.6501},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000922,"cp":5350.6692},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000922,"cp":5292.164},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000922,"cp":5226.6236},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000922,"cp":5261.4535},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000922,"cp":5257.0009},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000922,"cp":5291.0318},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000922,"cp":5303.698},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000922,"cp":5318.6352},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000922,"cp":5336.5732},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000922,"cp":5359.117},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000922,"cp":5348.7055},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000922,"cp":5346.7393},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000922,"cp":5345.533},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000922,"cp":5325.3482},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000922,"cp":5331.4266},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000922,"cp":5295.7993},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000922,"cp":5291.4642},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000922,"cp":5397.8404},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000922,"cp":5330.3763},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000922,"cp":5296.1683},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000922,"cp":5242.8423},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000922,"cp":5295.8678},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000922,"cp":5328.874},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000922,"cp":5340.4342},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000922,"cp":5355.6674},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000922,"cp":5312.6242},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000922,"cp":5310.8584},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000922,"cp":5214.9822},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000922,"cp":5255.7158},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000922,"cp":5336.2342},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000922,"cp":5416.2977},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000922,"cp":5428.6272},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000922,"cp":5444.2594},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000922,"cp":5424.4086},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000922,"cp":5470.1941},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000922,"cp":5581.4952},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000922,"cp":5612.2925},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000922,"cp":5545.5551},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000922,"cp":5533.8031},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000922,"cp":5559.4571},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000922,"cp":5537.9309},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000922,"cp":5475.1306},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000922,"cp":5472.4159},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000922,"cp":5518.3695},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000922,"cp":5571.9799},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000922,"cp":5537.6366},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000922,"cp":5557.6935},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000922,"cp":5511.5625},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000922,"cp":5609.6793},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000922,"cp":5587.8},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000922,"cp":5559.89},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000922,"cp":5558.78},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000922,"cp":5549.69},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000922,"cp":5474.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000922,"cp":5483.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000922,"cp":5475.91},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000922,"cp":5420.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000922,"cp":5392.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000922,"cp":5358.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000922,"cp":5380.43},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000922,"cp":5322.63},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000922,"cp":5320.61},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000922,"cp":5312.33},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000922,"cp":5461.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000922,"cp":5465.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000922,"cp":5449.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000922,"cp":5445},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000922,"cp":5356.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000922,"cp":5372.8},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000922,"cp":5443.07},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000922,"cp":5421.26},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000922,"cp":5449.77},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000922,"cp":5489.28},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000922,"cp":5564.85},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000922,"cp":5455.84},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000922,"cp":5475.9},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000922,"cp":5406.55},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000922,"cp":5360.42},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000922,"cp":5319.41},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000922,"cp":5339.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000922,"cp":5386.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000922,"cp":5469.86},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000922,"cp":5416.04},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000922,"cp":5411.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000922,"cp":5439.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000922,"cp":5429.92},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000922,"cp":5394.99},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000922,"cp":5430.08},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000922,"cp":5383.42},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000922,"cp":5474.85},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000922,"cp":5400.97},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000922,"cp":5524.01},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000922,"cp":5382.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000922,"cp":5478.74},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000922,"cp":5313.82},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000922,"cp":5753.63},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000922,"cp":5699.29},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000922,"cp":5355.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000922,"cp":5279.07},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000922,"cp":5093.98},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000922,"cp":5025.98},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000922,"cp":4810.41},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000922,"cp":4759.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000922,"cp":4765.35},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000922,"cp":4750.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000922,"cp":4696.57},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000922,"cp":4717.86},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000922,"cp":4703.98},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000922,"cp":4797.09},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000922,"cp":4793.09},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000922,"cp":4875.41},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000922,"cp":4922.91},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000922,"cp":4922.38},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000922,"cp":4928.78},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000922,"cp":4964.3},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000922,"cp":4946.1},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000922,"cp":4928.91},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000922,"cp":5001.42},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000922,"cp":5027.49},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000922,"cp":5028.44},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000922,"cp":5034.11},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000922,"cp":5028.88},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000922,"cp":5036.84},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000922,"cp":5076.74},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000922,"cp":5135.8},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000922,"cp":5092.86},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000922,"cp":5092.54},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000922,"cp":5047.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000922,"cp":5070.04},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000922,"cp":5062.34},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000922,"cp":5034.24},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000922,"cp":5055.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000922,"cp":5031.85},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000922,"cp":5018.31},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000922,"cp":5034.11},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000922,"cp":5092.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000922,"cp":5105.84},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000922,"cp":5114.86},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000922,"cp":5035.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000922,"cp":5067.15},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000922,"cp":5062.35},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000922,"cp":5063.54},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000922,"cp":5075.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000922,"cp":5087.1},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000922,"cp":5151.02},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000922,"cp":5199.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000922,"cp":5235.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000922,"cp":5227.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000922,"cp":5263.49},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000922,"cp":5300.04},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000922,"cp":5254.14},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000922,"cp":5283.23},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000922,"cp":5273.2},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000922,"cp":5382.26},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000922,"cp":5326.18},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000922,"cp":5365.13},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000922,"cp":5384.29},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000922,"cp":5419.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000922,"cp":5464.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000922,"cp":5471.46},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000922,"cp":5354.83},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000922,"cp":5334.25},{"stockId":1000000000922,"date":"2024-06-25T16:00:00.000Z","cp":5368.96},{"stockId":1000000000922,"date":"2024-06-24T16:00:00.000Z","cp":5360.9},{"stockId":1000000000922,"date":"2024-06-23T16:00:00.000Z","cp":5347.62},{"stockId":1000000000922,"date":"2024-06-20T16:00:00.000Z","cp":5417.8},{"stockId":1000000000922,"date":"2024-06-19T16:00:00.000Z","cp":5421.53},{"stockId":1000000000922,"date":"2024-06-18T16:00:00.000Z","cp":5438.2},{"stockId":1000000000922,"date":"2024-06-17T16:00:00.000Z","cp":5460.87},{"stockId":1000000000922,"date":"2024-06-16T16:00:00.000Z","cp":5442.69},{"stockId":1000000000922,"date":"2024-06-13T16:00:00.000Z","cp":5514.71},{"stockId":1000000000922,"date":"2024-06-12T16:00:00.000Z","cp":5528.94},{"stockId":1000000000922,"date":"2024-06-11T16:00:00.000Z","cp":5597.65},{"stockId":1000000000922,"date":"2024-06-10T16:00:00.000Z","cp":5535.75},{"stockId":1000000000922,"date":"2024-06-06T16:00:00.000Z","cp":5629.32},{"stockId":1000000000922,"date":"2024-06-05T16:00:00.000Z","cp":5596.1},{"stockId":1000000000922,"date":"2024-06-04T16:00:00.000Z","cp":5591.39},{"stockId":1000000000922,"date":"2024-06-03T16:00:00.000Z","cp":5663.53},{"stockId":1000000000922,"date":"2024-06-02T16:00:00.000Z","cp":5634.79},{"stockId":1000000000922,"date":"2024-05-30T16:00:00.000Z","cp":5669.49},{"stockId":1000000000922,"date":"2024-05-29T16:00:00.000Z","cp":5664.77},{"stockId":1000000000922,"date":"2024-05-28T16:00:00.000Z","cp":5716.21},{"stockId":1000000000922,"date":"2024-05-27T16:00:00.000Z","cp":5705.08},{"stockId":1000000000922,"date":"2024-05-26T16:00:00.000Z","cp":5732.45},{"stockId":1000000000922,"date":"2024-05-23T16:00:00.000Z","cp":5650.87},{"stockId":1000000000922,"date":"2024-05-22T16:00:00.000Z","cp":5675.44},{"stockId":1000000000922,"date":"2024-05-21T16:00:00.000Z","cp":5754.62},{"stockId":1000000000922,"date":"2024-05-20T16:00:00.000Z","cp":5757.02},{"stockId":1000000000922,"date":"2024-05-19T16:00:00.000Z","cp":5742.41},{"stockId":1000000000922,"date":"2024-05-16T16:00:00.000Z","cp":5689.08},{"stockId":1000000000922,"date":"2024-05-15T16:00:00.000Z","cp":5633.55},{"stockId":1000000000922,"date":"2024-05-14T16:00:00.000Z","cp":5621.33},{"stockId":1000000000922,"date":"2024-05-13T16:00:00.000Z","cp":5627.96},{"stockId":1000000000922,"date":"2024-05-12T16:00:00.000Z","cp":5644.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000922,"cp":5628.3},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000922,"cp":5602.73},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000922,"cp":5563.15},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000922,"cp":5556.5},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000922,"cp":5554.32}],"bondIndexCandlestickList":[],"index":{"_id":1000000000922,"stockCode":"000922","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":19910,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":922,"name":"中证红利","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175433-000922_Index_Methodology_cn.pdf","launchDate":"2008-05-25T16:00:00.000Z","series":"strategy","currency":"CNY","lastUpdated":"2024-12-25T07:05:54.545Z","description":"中证红利指数选取100只现金股息率高、分红较为稳定，并具有一定规模及流动性的上市公司证券作为指数样本，以反映高股息率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/000922factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001700922,"memoNum":184,"constituentsMarkets":["a"],"pinyin":"zzhl","hotSpots":["high_dividend"],"calculationMethod":"dividend_grading"}}