window.pageData = {"fund":{"_id":3000000020456,"stockCode":"020456","masterFundShortName":"平安上证红利低波动指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20456,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安上证红利低波动指数A","name":"平安上证红利低波动指数型证券投资基金","fundCollectionId":4000050640000,"setUpAssetScale":77999897.2,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":77999897.2,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"paszhldbdzsxzqtzjj","followedNum":14,"memoNum":2,"indexFundFlag":1,"indexId":1000001750040,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H50040","tickerId":1750040,"name":"上红低波","rebalancingFrequency":"annually"},"managers":[{"name":"白圭尧","stockType":"fund_manager","stockCode":"j101020344","exchange":"fm","tickerId":20725254560}],"hotMetrics":{"fss":{"stockId":3000000020456,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0168,"f_ind_h_s_r":0.9832,"f_h_a":3175,"f_h_s_a":112769,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0038000000000000256,"f_ins_h_s_r_c_hy":0.003799999999999998,"f_ind_h_s_r_c_1y":-0.007200000000000095,"f_ins_h_s_r_c_1y":0.0072},"fpr":{"stockId":3000000020456,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.7111550206574456,"f_p_r_m1_ssc":5733,"f_p_r_m1_ssrp":0.7957083042568039,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.1861587982832618,"f_p_r_m6_ssc":5271,"f_p_r_m6_ssrp":0.722011385199241,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.5469317199654278,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.8496891651865008},"fp":{"stockId":3000000020456,"type":"fp","f_cagr_p_r_fs":0.07338116510365666,"f_p_r_d1":-0.005728711525390784,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":-0.02105549323702738,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3":0.044212972764309466,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6":0.02438697112736632,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_fys":0.020280924651725263,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y1":0.08589021803884145},"ff":{"stockId":3000000020456,"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":"2024-06-29T16:00:00.000Z","f_c_f":47984,"f_m_a_c_f":287907,"f_m_f":239923,"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":3000000020456,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.1088,"f_nv_cr":-0.001980198019801871},"f_as":{"stockId":3000000020456,"type":"f_as","f_tas":24519918.617599998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020457,"name":"平安上证红利低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020457","tickerId":20457,"shortName":"平安上证红利低波动指数C","currency":"CNY","__csrcFundId":13754,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:54.336Z","fundCollectionId":4000050640000,"pinyin":"paszhldbdzsxzqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":6,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000001750040},{"_id":3000000024611,"name":"平安上证红利低波动指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024611","tickerId":24611,"shortName":"平安上证红利低波动指数E","currency":"CNY","__csrcFundId":13754,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:11:54.339Z","inceptionDate":"2025-06-23T16:00:00.000Z","pinyin":"paszhldbdzsxzqtzjj","fundCollectionId":4000050640000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000001750040}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":601229,"holdings":246900,"marketCap":2493690,"netValueRatio":0.0279,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.16297946239806627,"stock":{"stockCode":"601229","exchange":"sh","stockType":"company","tickerId":601229,"name":"上海银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":605377,"holdings":290200,"marketCap":2478308,"netValueRatio":0.0278,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03174603174603119,"stock":{"stockCode":"605377","tickerId":605377,"exchange":"sh","stockType":"company","name":"华旺科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":601009,"holdings":206534,"marketCap":2360683,"netValueRatio":0.0264,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07423384983052905,"stock":{"stockCode":"601009","exchange":"sh","stockType":"company","tickerId":601009,"name":"南京银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":601825,"holdings":239600,"marketCap":2225884,"netValueRatio":0.0249,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.13569682151589335,"stock":{"stockCode":"601825","tickerId":601825,"exchange":"sh","stockType":"company","name":"沪农商行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":600750,"holdings":92200,"marketCap":2136274,"netValueRatio":0.0239,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000020456,"stockId":601717,"holdings":85400,"marketCap":2096570,"netValueRatio":0.0235,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.012072434607645954,"stock":{"stockCode":"601717","exchange":"sh","stockType":"company","tickerId":601717,"name":"中创智领"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":601369,"holdings":205000,"marketCap":2052050,"netValueRatio":0.023,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.19024970273483888,"stock":{"stockCode":"601369","exchange":"sh","stockType":"company","tickerId":601369,"name":"陕鼓动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":600016,"holdings":531500,"marketCap":2035645,"netValueRatio":0.0228,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.03768844221105416,"stock":{"stockCode":"600016","exchange":"sh","stockType":"company","tickerId":600016,"name":"民生银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":600737,"holdings":116400,"marketCap":2003244,"netValueRatio":0.0224,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.07899686520376092,"stock":{"stockCode":"600737","exchange":"sh","stockType":"company","tickerId":600737,"name":"中粮糖业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockId":601577,"holdings":195200,"marketCap":1893440,"netValueRatio":0.0212,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.09852774631936456,"stock":{"stockCode":"601577","exchange":"sh","stockType":"company","tickerId":601577,"name":"长沙银行"}}],"bondHoldings":[{"_id":"6970e472022f6000e3fdc16d","date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockCode":"019785","stockName":"25国债13","holdings":6000,"marketCap":603618,"netValueRatio":0.0068,"lastUpdated":"2026-01-21T14:36:34.638Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e472022f6000e3fdc16e","date":"2025-12-30T16:00:00.000Z","fundId":3000000020456,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303028,"netValueRatio":0.0034,"lastUpdated":"2026-01-21T14:36:34.641Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.079613965188281,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1088},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.111},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1113},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1042},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0989},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1058},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1043},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1128},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0994},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1045},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1182},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1155},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1146},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1158},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1067},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1125},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1149},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1045},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.084},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1186},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1237},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1294},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1326},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.131},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1322},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.133},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1284},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1159},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1182},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1186},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1101},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1058},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1174},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.113},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1021},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1001},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.099},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1021},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.095},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1069},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1148},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1101},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1098},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1034},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.104},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0942},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0802},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0796},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0939},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0802},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0737},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0772},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0721},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0754},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0734},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0789},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0643},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0619},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0684},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0704},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0819},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0786},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0773},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0764},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0836},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0884},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0863},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0868},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0875},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0908},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0891},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0914},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0884},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0871},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0846},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0877},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0885},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.078},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0768},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0812},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0776},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0808},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0825},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0863},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0909},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0939},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.099},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1018},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1065},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1076},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0966},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0983},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0962},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1021},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0952},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1027},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1149},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1122},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1075},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1152},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1257},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1319},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1332},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1269},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1244},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.117},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1159},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.114},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1137},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1045},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0901},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0892},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.088},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0959},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0974},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.094},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0972},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0925},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0854},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0815},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0824},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0862},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.079},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0753},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0579},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0529},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0455},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0437},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0497},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0506},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0502},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0603},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0577},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.048},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0566},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0508},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0702},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0686},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0715},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0786},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0861},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.083},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0842},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0797},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0788},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0833},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0826},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0932},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0836},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0862},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0913},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0902},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1076},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1084},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1008},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1061},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1008},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0921},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0915},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0898},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0944},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0947},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0997},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0953},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1043},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1027},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0997},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0883},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0823},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0823},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0952},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0913},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.098},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1029},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1082},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1156},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1151},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1108},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1086},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1026},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1061},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1091},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1171},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1102},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1187},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1135},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.11},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1123},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.109},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0998},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0987},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0964},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0883},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0898},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1048},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.1021},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0969},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0948},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0893},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0829},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0859},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0796},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0798},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0742},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.078},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0756},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0734},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0714},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0702},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0673},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0738},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0709},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0612},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0567},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0559},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0523},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0524},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0567},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0653},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0594},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0516},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0495},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0474},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.054},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0587},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0507},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0396},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0379},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0281},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0242},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0143},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0133},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0301},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0331},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0285},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0295},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0209},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0248},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0181},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0244},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0211},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0208},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0118},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0028},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9958},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0004},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9943},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9939},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9721},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0271},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0251},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0199},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0185},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0156},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0175},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0162},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0196},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0144},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0066},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0104},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0123},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0072},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0081},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0055},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9992},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9935},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9941},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9872},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9929},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9933},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9964},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9875},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9865},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9882},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9946},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9878},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9794},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9877},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.991},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9975},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0021},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0031},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0018},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0016},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9998},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9991},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9963},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9866},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9893},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9866},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9853},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0041},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9913},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9885},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9732},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9832},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.988},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9899},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9932},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9876},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9862},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9723},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9806},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9883},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.002},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9978},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9983},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9964},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0046},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0272},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0352},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0252},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0232},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0266},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0193},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0092},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.002},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0108},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0199},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0134},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0128},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0029},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0189},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0135},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0152},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0147},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0119},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9992},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0009},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9966},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9837},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9838},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.982},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9849},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9761},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9733},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9703},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9947},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9959},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9956},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9962},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9795},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9795},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9859},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9803},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.987},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9967},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.009},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9884},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9949},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9856},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9788},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9683},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9733},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9827},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9946},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9941},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9982},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0017},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0009},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9969},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0028},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9953},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0117},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9945},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0158},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9868},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0052},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9677},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0462},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":1.0288},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9748},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9742},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.949},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9359},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9006},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.8909},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.891},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.8915},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.881},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.8824},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.8772},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.8979},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.8964},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9098},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9142},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9155},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9183},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9301},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9256},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9335},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9548},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9612},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9555},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9556},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9566},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9525},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9593},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9668},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9515},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9477},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.939},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9394},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9357},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9324},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9318},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9305},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9276},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9321},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9442},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9448},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9439},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9389},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9447},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9386},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9469},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.952},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9485},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9492},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9578},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9652},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9606},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9633},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9661},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9574},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9537},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9538},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9672},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9565},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9596},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9673},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9701},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9782},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9729},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9575},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9575},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9476},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9461},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9419},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9378},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9467},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9451},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9461},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9457},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9413},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9495},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9471},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9557},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9485},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9649},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9569},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9547},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9654},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.962},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9672},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9666},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9725},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9732},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9749},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9678},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9684},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9711},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9686},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9658},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.9639},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020456,"lxr_nv_fc":0.964}],"indexCandlestickList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000001750040,"cp":11233.95},{"stockId":1000001750040,"date":"2026-04-15T16:00:00.000Z","cp":11256.64},{"stockId":1000001750040,"date":"2026-04-14T16:00:00.000Z","cp":11259.59},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001750040,"cp":11181.99},{"stockId":1000001750040,"date":"2026-04-12T16:00:00.000Z","cp":11124.95},{"stockId":1000001750040,"date":"2026-04-09T16:00:00.000Z","cp":11196.66},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001750040,"cp":11180.47},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001750040,"cp":11271.01},{"stockId":1000001750040,"date":"2026-04-06T16:00:00.000Z","cp":11127.34},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001750040,"cp":11181.7},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001750040,"cp":11328.43},{"stockId":1000001750040,"date":"2026-03-31T16:00:00.000Z","cp":11298.97},{"stockId":1000001750040,"date":"2026-03-30T16:00:00.000Z","cp":11288.83},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001750040,"cp":11301.19},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001750040,"cp":11203.38},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001750040,"cp":11266.91},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001750040,"cp":11293.52},{"stockId":1000001750040,"date":"2026-03-23T16:00:00.000Z","cp":11181.44},{"stockId":1000001750040,"date":"2026-03-22T16:00:00.000Z","cp":10964.05},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001750040,"cp":11340.31},{"stockId":1000001750040,"date":"2026-03-18T16:00:00.000Z","cp":11396.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001750040,"cp":11457.01},{"stockId":1000001750040,"date":"2026-03-16T16:00:00.000Z","cp":11493.99},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001750040,"cp":11474.66},{"stockId":1000001750040,"date":"2026-03-12T16:00:00.000Z","cp":11488.34},{"stockId":1000001750040,"date":"2026-03-11T16:00:00.000Z","cp":11495.79},{"stockId":1000001750040,"date":"2026-03-10T16:00:00.000Z","cp":11445.52},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001750040,"cp":11310.62},{"stockId":1000001750040,"date":"2026-03-08T16:00:00.000Z","cp":11334.54},{"stockId":1000001750040,"date":"2026-03-05T16:00:00.000Z","cp":11338.48},{"stockId":1000001750040,"date":"2026-03-04T16:00:00.000Z","cp":11247.91},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001750040,"cp":11201.72},{"stockId":1000001750040,"date":"2026-03-02T16:00:00.000Z","cp":11322.98},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001750040,"cp":11276.36},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001750040,"cp":11158.53},{"stockId":1000001750040,"date":"2026-02-25T16:00:00.000Z","cp":11136.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001750040,"cp":11124.59},{"stockId":1000001750040,"date":"2026-02-23T16:00:00.000Z","cp":11158.75},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001750040,"cp":11078.26},{"stockId":1000001750040,"date":"2026-02-11T16:00:00.000Z","cp":11207.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001750040,"cp":11290.99},{"stockId":1000001750040,"date":"2026-02-09T16:00:00.000Z","cp":11244.36},{"stockId":1000001750040,"date":"2026-02-08T16:00:00.000Z","cp":11241.17},{"stockId":1000001750040,"date":"2026-02-05T16:00:00.000Z","cp":11176.51},{"stockId":1000001750040,"date":"2026-02-04T16:00:00.000Z","cp":11183.5},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001750040,"cp":11078.96},{"stockId":1000001750040,"date":"2026-02-02T16:00:00.000Z","cp":10929.2},{"stockId":1000001750040,"date":"2026-02-01T16:00:00.000Z","cp":10921.84},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001750040,"cp":11067.43},{"stockId":1000001750040,"date":"2026-01-28T16:00:00.000Z","cp":11072.58},{"stockId":1000001750040,"date":"2026-01-27T16:00:00.000Z","cp":10929.35},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001750040,"cp":10860.02},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001750040,"cp":10896.95},{"stockId":1000001750040,"date":"2026-01-22T16:00:00.000Z","cp":10841.39},{"stockId":1000001750040,"date":"2026-01-21T16:00:00.000Z","cp":10886.79},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001750040,"cp":10864.8},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001750040,"cp":10924.92},{"stockId":1000001750040,"date":"2026-01-18T16:00:00.000Z","cp":10770.04},{"stockId":1000001750040,"date":"2026-01-15T16:00:00.000Z","cp":10741.91},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001750040,"cp":10818.62},{"stockId":1000001750040,"date":"2026-01-13T16:00:00.000Z","cp":10839.14},{"stockId":1000001750040,"date":"2026-01-12T16:00:00.000Z","cp":10969.68},{"stockId":1000001750040,"date":"2026-01-11T16:00:00.000Z","cp":10935.64},{"stockId":1000001750040,"date":"2026-01-08T16:00:00.000Z","cp":10923.96},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001750040,"cp":10916.33},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001750040,"cp":10993.26},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001750040,"cp":11046.8},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001750040,"cp":11023.27},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001750040,"cp":11027},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001750040,"cp":11030.33},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001750040,"cp":11055.56},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001750040,"cp":11042.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001750040,"cp":11066.95},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001750040,"cp":11039.1},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001750040,"cp":11024.57},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001750040,"cp":10997.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001750040,"cp":11029.79},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001750040,"cp":11037.94},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001750040,"cp":10924.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001750040,"cp":10914.12},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001750040,"cp":10965.24},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001750040,"cp":10922.1},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001750040,"cp":10927.84},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001750040,"cp":10953.85},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001750040,"cp":10995.09},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001750040,"cp":11044.6},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001750040,"cp":11075.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001750040,"cp":11135.64},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001750040,"cp":11168.972},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001750040,"cp":11218.5886},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001750040,"cp":11229.61},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001750040,"cp":11112.64},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001750040,"cp":11130.12},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001750040,"cp":11108.12},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001750040,"cp":11170.15},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001750040,"cp":11096.66},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001750040,"cp":11175.75},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001750040,"cp":11313.67},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001750040,"cp":11292.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001750040,"cp":11242.21},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001750040,"cp":11325.49},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001750040,"cp":11436.02},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001750040,"cp":11496.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001750040,"cp":11510.85},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001750040,"cp":11438.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001750040,"cp":11411.48},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001750040,"cp":11329.24},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001750040,"cp":11316.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001750040,"cp":11297.82},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001750040,"cp":11293.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001750040,"cp":11182.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001750040,"cp":11025.93},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001750040,"cp":11015.48},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001750040,"cp":11001.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001750040,"cp":11089.59},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001750040,"cp":11104.68},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001750040,"cp":11065.95},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001750040,"cp":11135.88},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001750040,"cp":11085.62},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001750040,"cp":11009.37},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001750040,"cp":10964.46},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001750040,"cp":10972.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001750040,"cp":11012.13},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001750040,"cp":10940.8},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001750040,"cp":10892.33},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001750040,"cp":10698.63},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001750040,"cp":10642.9},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001750040,"cp":10562.55},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001750040,"cp":10542.62},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001750040,"cp":10607.49},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001750040,"cp":10619.85},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001750040,"cp":10622.6},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001750040,"cp":10726.89},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001750040,"cp":10698.43},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001750040,"cp":10595},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001750040,"cp":10685.24},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001750040,"cp":10625.66},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001750040,"cp":10829.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001750040,"cp":10817.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001750040,"cp":10853.32},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001750040,"cp":10929.4},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001750040,"cp":11012.54},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001750040,"cp":10985.33},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001750040,"cp":10996.95},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001750040,"cp":10949.4},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001750040,"cp":10939.36},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001750040,"cp":10987.44},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001750040,"cp":10978.42},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001750040,"cp":11091.48},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001750040,"cp":10988.11},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001750040,"cp":11018.15},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001750040,"cp":11074.96},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001750040,"cp":11061.28},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001750040,"cp":11240.52},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001750040,"cp":11247.06},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001750040,"cp":11164.67},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001750040,"cp":11217.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001750040,"cp":11160.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001750040,"cp":11070.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001750040,"cp":11063.74},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001750040,"cp":11044.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001750040,"cp":11098.75},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001750040,"cp":11102.01},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001750040,"cp":11165.24},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001750040,"cp":11115.99},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001750040,"cp":11207.98},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001750040,"cp":11191.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001750040,"cp":11162.16},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001750040,"cp":11158.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001750040,"cp":11042.07},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001750040,"cp":10977.15},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001750040,"cp":10976.8},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001750040,"cp":11114.44},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001750040,"cp":11085.28},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001750040,"cp":11157.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001750040,"cp":11224.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001750040,"cp":11299.75},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001750040,"cp":11376.87},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001750040,"cp":11371.8},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001750040,"cp":11325.68},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001750040,"cp":11299.98},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001750040,"cp":11230.92},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001750040,"cp":11280.77},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001750040,"cp":11315.69},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001750040,"cp":11408.81},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001750040,"cp":11331.77},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001750040,"cp":11463.1},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001750040,"cp":11416.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001750040,"cp":11375.25},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001750040,"cp":11398.96},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001750040,"cp":11358.03},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001750040,"cp":11250.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001750040,"cp":11238.25},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001750040,"cp":11208.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001750040,"cp":11096.12},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001750040,"cp":11134.92},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001750040,"cp":11329.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001750040,"cp":11318.25},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001750040,"cp":11326.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001750040,"cp":11302.83},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001750040,"cp":11243.98},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001750040,"cp":11186.41},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001750040,"cp":11219.14},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001750040,"cp":11151.15},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001750040,"cp":11152.57},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001750040,"cp":11088.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001750040,"cp":11142.82},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001750040,"cp":11125.43},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001750040,"cp":11108.18},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001750040,"cp":11089.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001750040,"cp":11074.85},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001750040,"cp":11058.03},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001750040,"cp":11129.08},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001750040,"cp":11103.45},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001750040,"cp":11007.81},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001750040,"cp":10963.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001750040,"cp":10953.32},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001750040,"cp":10914.26},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001750040,"cp":10915.57},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001750040,"cp":10966.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001750040,"cp":11068.1859},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001750040,"cp":11001.6477},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001750040,"cp":10921.4245},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001750040,"cp":10898.6217},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001750040,"cp":10871.217},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001750040,"cp":10937.4163},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001750040,"cp":10988.4843},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001750040,"cp":10901.0177},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001750040,"cp":10780.17},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001750040,"cp":10760.57},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001750040,"cp":10664.05},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001750040,"cp":10620.52},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001750040,"cp":10510.35},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001750040,"cp":10498.05},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001750040,"cp":10690.98},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001750040,"cp":10725.57},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001750040,"cp":10673.62},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001750040,"cp":10688.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001750040,"cp":10592.89},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001750040,"cp":10635},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001750040,"cp":10560.81},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001750040,"cp":10630.03},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001750040,"cp":10601.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001750040,"cp":10598.27},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001750040,"cp":10499.67},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001750040,"cp":10399.61},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001750040,"cp":10323.2},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001750040,"cp":10372.88},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001750040,"cp":10305.59},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001750040,"cp":10298.98},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001750040,"cp":10067.12},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001750040,"cp":10662.48},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001750040,"cp":10641.33},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001750040,"cp":10584.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001750040,"cp":10568.04},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001750040,"cp":10535.55},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001750040,"cp":10557.13},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001750040,"cp":10541.13},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001750040,"cp":10579.42},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001750040,"cp":10522.01},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001750040,"cp":10434.53},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001750040,"cp":10475.07},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001750040,"cp":10495.03},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001750040,"cp":10438.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001750040,"cp":10447.34},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001750040,"cp":10417.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001750040,"cp":10348.2},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001750040,"cp":10285.28},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001750040,"cp":10291.69},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001750040,"cp":10212.93},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001750040,"cp":10268.9},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001750040,"cp":10272.23},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001750040,"cp":10303.9},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001750040,"cp":10206.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001750040,"cp":10196.27},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001750040,"cp":10217.76},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001750040,"cp":10288.37},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001750040,"cp":10213.02},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001750040,"cp":10117.69},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001750040,"cp":10210.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001750040,"cp":10247.35},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001750040,"cp":10319.05},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001750040,"cp":10369.64},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001750040,"cp":10380.77},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001750040,"cp":10363.15},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001750040,"cp":10356.57},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001750040,"cp":10335.58},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001750040,"cp":10328.78},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001750040,"cp":10298.09},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001750040,"cp":10189.96},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001750040,"cp":10219.18},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001750040,"cp":10188.6},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001750040,"cp":10174.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001750040,"cp":10377.55},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001750040,"cp":10230.55},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001750040,"cp":10206.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001750040,"cp":10047.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001750040,"cp":10165.86},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001750040,"cp":10220.86},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001750040,"cp":10254.11},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001750040,"cp":10293.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001750040,"cp":10230.24},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001750040,"cp":10213.43},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001750040,"cp":10060.33},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001750040,"cp":10151.29},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001750040,"cp":10250.12},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001750040,"cp":10404.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001750040,"cp":10365.79},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001750040,"cp":10376.6},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001750040,"cp":10354.46},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001750040,"cp":10446.45},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001750040,"cp":10699.32},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001750040,"cp":10787.66},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001750040,"cp":10678.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001750040,"cp":10655.32},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001750040,"cp":10692.7},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001750040,"cp":10610.41},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001750040,"cp":10498.16},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001750040,"cp":10416.68},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001750040,"cp":10509.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001750040,"cp":10614.4913},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001750040,"cp":10536.4666},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001750040,"cp":10510.9111},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001750040,"cp":10335.4809},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001750040,"cp":10509.4442},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001750040,"cp":10454.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001750040,"cp":10479.14},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001750040,"cp":10473.85},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001750040,"cp":10443.46},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001750040,"cp":10302.73},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001750040,"cp":10318.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001750040,"cp":10272.3},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001750040,"cp":10130.8559},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001750040,"cp":10131.84},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001750040,"cp":10110.93},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001750040,"cp":10142.72},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001750040,"cp":10046.31},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001750040,"cp":10015.32},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001750040,"cp":9980.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001750040,"cp":10246.96},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001750040,"cp":10260.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001750040,"cp":10253.57},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001750040,"cp":10256.45},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001750040,"cp":10086.13},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001750040,"cp":10087.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001750040,"cp":10155.92},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001750040,"cp":10098.79},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001750040,"cp":10170.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001750040,"cp":10277.94},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001750040,"cp":10410.97},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001750040,"cp":10186.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001750040,"cp":10255.37},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001750040,"cp":10154.29},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001750040,"cp":10076.58},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001750040,"cp":9971.36},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001750040,"cp":10019.42},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001750040,"cp":10117},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001750040,"cp":10244.04},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001750040,"cp":10238.23},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001750040,"cp":10282.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001750040,"cp":10319.54},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001750040,"cp":10309.25},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001750040,"cp":10266.12},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001750040,"cp":10328.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001750040,"cp":10248.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001750040,"cp":10428.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001750040,"cp":10239.87},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001750040,"cp":10470.77},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001750040,"cp":10157.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001750040,"cp":10348.64},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001750040,"cp":9956.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001750040,"cp":10693.21},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001750040,"cp":10536.89},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001750040,"cp":9959.48},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001750040,"cp":9951.19},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001750040,"cp":9677.82},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001750040,"cp":9535.53},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001750040,"cp":9155.68},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001750040,"cp":9049.31},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001750040,"cp":9057.58},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001750040,"cp":9069.48},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001750040,"cp":8954.77},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001750040,"cp":8973.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001750040,"cp":8917.56},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001750040,"cp":9143.63},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001750040,"cp":9128.56},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001750040,"cp":9270.52},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001750040,"cp":9318.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001750040,"cp":9333.2},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001750040,"cp":9362.86},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001750040,"cp":9489.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001750040,"cp":9439.33},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001750040,"cp":9523.57},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001750040,"cp":9751.61},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001750040,"cp":9820.32},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001750040,"cp":9759.19},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001750040,"cp":9758.77},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001750040,"cp":9768.83},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001750040,"cp":9723.98},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001750040,"cp":9796.47},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001750040,"cp":9876.59},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001750040,"cp":9711.49},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001750040,"cp":9676.51},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001750040,"cp":9581.76},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001750040,"cp":9592.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001750040,"cp":9551.45},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001750040,"cp":9515.79},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001750040,"cp":9509.48},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001750040,"cp":9494.25},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001750040,"cp":9463.41},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001750040,"cp":9512.18},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001750040,"cp":9640.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001750040,"cp":9648.09},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001750040,"cp":9636.65},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001750040,"cp":9588.05},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001750040,"cp":9653.72},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001750040,"cp":9586.49},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001750040,"cp":9687.1},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001750040,"cp":9742.61},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001750040,"cp":9704.9},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001750040,"cp":9711.3},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001750040,"cp":9805.08},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001750040,"cp":9897.39},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001750040,"cp":9847.17},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001750040,"cp":9887.68},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001750040,"cp":9946.17},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001750040,"cp":9850.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001750040,"cp":9844.82},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001750040,"cp":9861.08},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001750040,"cp":10046.75},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001750040,"cp":9941.1},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001750040,"cp":10009.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001750040,"cp":10119.74},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001750040,"cp":10162.94},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001750040,"cp":10240.67},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001750040,"cp":10191.66},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001750040,"cp":10015.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001750040,"cp":9918.4},{"stockId":1000001750040,"date":"2024-06-25T16:00:00.000Z","cp":9918.88},{"stockId":1000001750040,"date":"2024-06-24T16:00:00.000Z","cp":9902.05},{"stockId":1000001750040,"date":"2024-06-23T16:00:00.000Z","cp":9876.99},{"stockId":1000001750040,"date":"2024-06-20T16:00:00.000Z","cp":9987.54},{"stockId":1000001750040,"date":"2024-06-19T16:00:00.000Z","cp":10005.28},{"stockId":1000001750040,"date":"2024-06-18T16:00:00.000Z","cp":10017.29},{"stockId":1000001750040,"date":"2024-06-17T16:00:00.000Z","cp":10012.87},{"stockId":1000001750040,"date":"2024-06-16T16:00:00.000Z","cp":9964.22},{"stockId":1000001750040,"date":"2024-06-13T16:00:00.000Z","cp":10055.25},{"stockId":1000001750040,"date":"2024-06-12T16:00:00.000Z","cp":10072.39},{"stockId":1000001750040,"date":"2024-06-11T16:00:00.000Z","cp":10172.33},{"stockId":1000001750040,"date":"2024-06-10T16:00:00.000Z","cp":10088.58},{"stockId":1000001750040,"date":"2024-06-06T16:00:00.000Z","cp":10278.87},{"stockId":1000001750040,"date":"2024-06-05T16:00:00.000Z","cp":10198.06},{"stockId":1000001750040,"date":"2024-06-04T16:00:00.000Z","cp":10177.45},{"stockId":1000001750040,"date":"2024-06-03T16:00:00.000Z","cp":10304.42},{"stockId":1000001750040,"date":"2024-06-02T16:00:00.000Z","cp":10260.82},{"stockId":1000001750040,"date":"2024-05-30T16:00:00.000Z","cp":10342.65},{"stockId":1000001750040,"date":"2024-05-29T16:00:00.000Z","cp":10325.12},{"stockId":1000001750040,"date":"2024-05-28T16:00:00.000Z","cp":10433.36},{"stockId":1000001750040,"date":"2024-05-27T16:00:00.000Z","cp":10445.4},{"stockId":1000001750040,"date":"2024-05-26T16:00:00.000Z","cp":10483.76},{"stockId":1000001750040,"date":"2024-05-23T16:00:00.000Z","cp":10318.3},{"stockId":1000001750040,"date":"2024-05-22T16:00:00.000Z","cp":10333.34},{"stockId":1000001750040,"date":"2024-05-21T16:00:00.000Z","cp":10430.5},{"stockId":1000001750040,"date":"2024-05-20T16:00:00.000Z","cp":10436.52},{"stockId":1000001750040,"date":"2024-05-19T16:00:00.000Z","cp":10395.48},{"stockId":1000001750040,"date":"2024-05-16T16:00:00.000Z","cp":10315.38},{"stockId":1000001750040,"date":"2024-05-15T16:00:00.000Z","cp":10240.97},{"stockId":1000001750040,"date":"2024-05-14T16:00:00.000Z","cp":10209.88},{"stockId":1000001750040,"date":"2024-05-13T16:00:00.000Z","cp":10231.96},{"stockId":1000001750040,"date":"2024-05-12T16:00:00.000Z","cp":10261.53},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001750040,"cp":10171.91},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001750040,"cp":10113.03},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001750040,"cp":10037},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001750040,"cp":10008.56},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001750040,"cp":9999.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001750040,"cp":9923.13},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001750040,"cp":9879.75},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001750040,"cp":9934.35},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001750040,"cp":10048.78},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001750040,"cp":9969.51},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001750040,"cp":9995.61},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001750040,"cp":10111.95},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001750040,"cp":10281.27}],"bondIndexCandlestickList":[],"index":{"_id":1000001750040,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H50040","tickerId":1750040,"source":"csi","fsTableType":"hybrid","name":"上红低波","csiCode":"H50040","currency":"CNY","series":"thematic","launchDate":"2014-03-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:16:05.413Z","followedNum":345,"description":"上证红利低波动指数选取50只流动性好、连续分红、红利支付率适中、每股股息正增长以及股息率高且波动率低的证券作为指数样本，采用股息率加权，以反映分红水平高且波动率低的证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H50040factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1210_H50040_Index_Methodology_cn.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"上证红利低波动指数","rebalancingFrequency":"annually","hotSpot":"high_dividend","totalReturnIndexId":1000001740040,"constituentsMarkets":["a"],"pinyin":"shdb","memoNum":7,"hotSpots":["high_dividend"]}}