window.pageData = {"fund":{"_id":3000000020466,"stockCode":"020466","masterFundShortName":"华泰柏瑞中证中央企业红利ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20466,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证中央企业红利ETF发起式联接A","name":"华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050440000,"setUpAssetScale":10004130.84,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":10004130.84,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","followedNum":14,"memoNum":6,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000825,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1000000000825,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000825","tickerId":825,"name":"央企红利","rebalancingFrequency":"annually","totalReturnIndexId":1000001700825},"managers":[{"_id":7001217192200,"name":"李茜","gender":"f","educationCode":"001002","resume":"李茜：女，曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月起任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证1000交易型开放式指数证券投资基金和华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月起任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","cnInfoCode":"db20721130","lastUpdated":"2024-12-12T19:14:52.097Z","followedNum":4,"currency":"CNY","workingDate":"2019-11-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lq","appointmentDate":"2023-12-27T16:00:00.000Z"}],"targetFunds":[{"_id":3000000561580,"shortName":"华泰柏瑞中证中央企业红利ETF","stockType":"fund","stockCode":"561580","exchange":"sh","tickerId":561580}],"hotMetrics":{"fss":{"stockId":3000000020466,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5021,"f_ind_h_s_r":0.4979,"f_h_a":2846,"f_h_s_a":28210,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.1511,"f_ins_h_s_r_c_hy":-0.1510999999999999,"f_ind_h_s_r_c_1y":0.2273,"f_ins_h_s_r_c_1y":-0.22729999999999995},"fpr":{"stockId":3000000020466,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.14239540312443885,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.3845480028030834,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.1432932303824744,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.1158675799086758,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.642554141549453,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.2085357390700902,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.634559252772913},"fp":{"stockId":3000000020466,"type":"fp","f_cagr_p_r_fs":0.1610200232867245,"f_p_r_d1":-0.007088649820698789,"f_p_r_fys":0.03492842924199535,"f_p_r_m1":-0.04450679019825332,"f_p_r_m3":0.03492842924199535,"f_p_r_m6":0.0753000926073728,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":0.6,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1":0.15997819198059648,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.2905491380268268},"ff":{"stockId":3000000020466,"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":942,"f_m_a_c_f":5652,"f_m_f":4710,"f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020466,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2814,"f_nv_cr":-0.010578333719403754},"f_as":{"stockId":3000000020466,"type":"f_as","f_tas":147812230.0149,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020467,"name":"华泰柏瑞中证中央企业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":"020467","tickerId":20467,"shortName":"华泰柏瑞中证中央企业红利ETF发起式联接C","currency":"CNY","__csrcFundId":13493,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:18.437Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":5,"setUpAssetScale":0,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":0,"pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000825}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"李茜","d":"指数投资部总监助理、本基金的基金经理","wy":10,"md":"伦敦政治经济学院金融数学硕士。曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月至2025年6月任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月至2025年1月任华泰柏瑞中证1000交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月至2024年9月任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港 300 金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。2024年12月起任华泰柏瑞恒生创新药交易型开放式指数证券投资基金(QDII)基金、华泰柏瑞上证180交易型开放式指数证券投资基金的基金经理。2025年1月起任华泰柏瑞上证180交易型开放式指数证券投资基金联接基金的基金经理。2025年9月起任华泰柏瑞中证AAA科技创新公司债交易型开放式指数证券投资基金的基金经理。2025年11月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2023-12-27T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2814},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2951},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2862},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2822},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2924},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2854},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2861},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2852},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2819},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2622},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2915},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3011},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3068},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3056},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3108},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3217},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3314},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3204},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3046},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3167},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3195},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3175},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.317},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3411},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.3127},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.279},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2695},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2686},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2641},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2359},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2577},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.261},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2537},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2535},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2479},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2513},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2563},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2334},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2279},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.267},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2674},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2539},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.24},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2486},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2352},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2399},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.234},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2434},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2304},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2243},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2353},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2391},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2476},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2469},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2447},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2406},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2388},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.245},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2332},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2382},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2355},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2358},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2334},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2338},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2334},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2336},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.233},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.232},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2325},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2211},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2129},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2216},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2174},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2218},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2283},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2333},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2417},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2471},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2429},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.246},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2482},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2489},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2406},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2406},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2416},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2462},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2375},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2434},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2615},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2612},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2524},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.265},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2761},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2846},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2773},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2719},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2694},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2615},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2584},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2502},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2477},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2487},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2373},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2452},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2411},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2369},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2417},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2307},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2344},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2277},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2227},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2124},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2095},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2176},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2126},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2081},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2021},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2084},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1996},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1917},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1918},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1922},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1939},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1964},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1963},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1924},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1995},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1982},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2149},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2092},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2118},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2151},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2225},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.213},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2135},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.215},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2061},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2057},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2075},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2193},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2177},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2177},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2191},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2154},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.237},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2387},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.223},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2222},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2139},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.203},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2022},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1993},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1946},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.197},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1981},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1921},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1986},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.194},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1935},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1905},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1796},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1751},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1826},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2004},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1954},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1966},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2031},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2104},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2074},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.2122},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1962},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1819},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1764},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1755},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1785},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1844},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1758},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1811},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1732},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1715},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1665},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1617},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.152},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1517},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1438},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1353},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1323},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1425},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1434},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1372},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1305},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1259},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1198},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1251},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.125},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1206},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1177},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1207},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1237},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1177},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1178},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1193},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1156},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.118},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1158},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1163},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1148},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1129},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1103},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1138},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1164},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1259},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1246},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.119},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1187},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1161},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1251},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1291},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.115},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1046},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0965},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0971},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0859},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0801},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.093},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0978},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.097},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0985},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0932},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0943},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0882},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0928},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0924},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0902},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0814},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0765},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0692},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0745},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0684},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0638},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0393},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1047},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1034},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1008},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0981},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1025},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.111},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.112},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1163},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1121},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1045},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1066},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.108},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1067},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1073},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1054},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0962},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0913},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0944},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.088},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0958},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0912},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0924},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0835},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.085},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.085},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0932},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0901},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0756},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.086},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0825},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0834},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0883},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0886},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0904},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0892},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0878},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0884},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0875},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0827},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0842},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.076},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0725},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0931},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0801},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0747},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0606},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0693},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0765},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0793},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0826},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0764},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0765},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0612},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0656},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0741},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0893},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0883},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0916},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0896},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0978},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1241},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1338},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.129},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1283},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1335},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1274},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1162},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1072},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1163},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1222},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1124},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1159},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1088},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1287},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1234},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1211},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1216},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1188},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1059},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1065},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1022},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0909},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0825},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0781},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0809},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0716},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.068},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0673},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0954},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0956},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0929},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0966},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0796},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0847},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0935},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0881},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1002},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1106},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1267},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1011},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.106},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0906},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0847},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0726},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0706},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0798},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0899},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.081},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.081},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0859},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0802},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0764},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0805},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0673},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0827},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0731},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0975},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0744},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0908},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0603},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1221},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.1039},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0479},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0419},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.01},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9964},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9547},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9447},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9424},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9384},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9303},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9299},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9249},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9429},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9423},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9543},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9599},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9618},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9693},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9815},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9819},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9861},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0071},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0124},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0111},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.012},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0088},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0059},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0098},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.017},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0056},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0032},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.992},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9953},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.991},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9921},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9918},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9915},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9894},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9931},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0046},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0101},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.008},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.002},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.006},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0004},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0034},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0086},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0051},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0096},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0189},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0233},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0158},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0202},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0201},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0112},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0098},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0027},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0134},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0046},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0057},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0133},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0164},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0219},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.017},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9995},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9996},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9903},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.993},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9895},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9868},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9942},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9921},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9935},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9937},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9854},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9974},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9995},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0075},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0031},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0211},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0135},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0119},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0201},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.015},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0203},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0206},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0276},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0268},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0299},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0169},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0198},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0314},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0309},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0296},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0268},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0152},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0114},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0159},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0233},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0191},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0135},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0063},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0071},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0055},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9989},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0009},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0046},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0059},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0023},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9999},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0127},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0293},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0265},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.026},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0104},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":1.0146},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9881},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9943},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9895},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9894},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000020466,"lxr_nv_fc":0.9945}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000825,"cp":3578.13},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000825,"cp":3620.21},{"stockId":1000000000825,"date":"2026-03-31T16:00:00.000Z","cp":3592.74},{"stockId":1000000000825,"date":"2026-03-30T16:00:00.000Z","cp":3580.65},{"stockId":1000000000825,"date":"2026-03-29T16:00:00.000Z","cp":3611.73},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000825,"cp":3590.54},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000825,"cp":3592.98},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000000825,"cp":3590.14},{"stockId":1000000000825,"date":"2026-03-23T16:00:00.000Z","cp":3581.26},{"stockId":1000000000825,"date":"2026-03-22T16:00:00.000Z","cp":3522.83},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000825,"cp":3610.96},{"stockId":1000000000825,"date":"2026-03-18T16:00:00.000Z","cp":3640.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000825,"cp":3656.85},{"stockId":1000000000825,"date":"2026-03-16T16:00:00.000Z","cp":3653.91},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000825,"cp":3669.38},{"stockId":1000000000825,"date":"2026-03-12T16:00:00.000Z","cp":3703.07},{"stockId":1000000000825,"date":"2026-03-11T16:00:00.000Z","cp":3732.86},{"stockId":1000000000825,"date":"2026-03-10T16:00:00.000Z","cp":3698.79},{"stockId":1000000000825,"date":"2026-03-09T16:00:00.000Z","cp":3651.42},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000825,"cp":3690.94},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000825,"cp":3699.21},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000825,"cp":3694.16},{"stockId":1000000000825,"date":"2026-03-03T16:00:00.000Z","cp":3693.45},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000825,"cp":3771.88},{"stockId":1000000000825,"date":"2026-03-01T16:00:00.000Z","cp":3682.55},{"stockId":1000000000825,"date":"2026-02-26T16:00:00.000Z","cp":3579.38},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000825,"cp":3550.31},{"stockId":1000000000825,"date":"2026-02-24T16:00:00.000Z","cp":3547.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000825,"cp":3533.74},{"stockId":1000000000825,"date":"2026-02-12T16:00:00.000Z","cp":3446.31},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000825,"cp":3512.96},{"stockId":1000000000825,"date":"2026-02-10T16:00:00.000Z","cp":3522.72},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000825,"cp":3501.02},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000825,"cp":3503.1},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000825,"cp":3485.73},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000825,"cp":3496.23},{"stockId":1000000000825,"date":"2026-02-03T16:00:00.000Z","cp":3513.9},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000825,"cp":3443.96},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000825,"cp":3427.58},{"stockId":1000000000825,"date":"2026-01-29T16:00:00.000Z","cp":3539.74},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000825,"cp":3540.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000825,"cp":3499.47},{"stockId":1000000000825,"date":"2026-01-26T16:00:00.000Z","cp":3457.46},{"stockId":1000000000825,"date":"2026-01-25T16:00:00.000Z","cp":3483.45},{"stockId":1000000000825,"date":"2026-01-22T16:00:00.000Z","cp":3442.27},{"stockId":1000000000825,"date":"2026-01-21T16:00:00.000Z","cp":3456.57},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000825,"cp":3438.46},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000825,"cp":3467.09},{"stockId":1000000000825,"date":"2026-01-18T16:00:00.000Z","cp":3427.06},{"stockId":1000000000825,"date":"2026-01-15T16:00:00.000Z","cp":3408.61},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000825,"cp":3443.83},{"stockId":1000000000825,"date":"2026-01-13T16:00:00.000Z","cp":3455.27},{"stockId":1000000000825,"date":"2026-01-12T16:00:00.000Z","cp":3480.58},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000825,"cp":3478.36},{"stockId":1000000000825,"date":"2026-01-08T16:00:00.000Z","cp":3473.54},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000825,"cp":3461.11},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000825,"cp":3456.19},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000825,"cp":3474.66},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000825,"cp":3438.53},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000825,"cp":3453.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000825,"cp":3445.69},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000825,"cp":3448},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000825,"cp":3440.38},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000825,"cp":3441.75},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000825,"cp":3441.96},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000825,"cp":3443.26},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000825,"cp":3442.29},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000825,"cp":3438.83},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000825,"cp":3440.85},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000825,"cp":3405.47},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000825,"cp":3384.51},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000825,"cp":3412.51},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000825,"cp":3399.53},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000825,"cp":3412.23},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000825,"cp":3435.36},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000825,"cp":3451.06},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000825,"cp":3477.91},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000825,"cp":3495.36},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000825,"cp":3482.38},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000825,"cp":3491.9745},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000825,"cp":3499.8995},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000825,"cp":3502.21},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000825,"cp":3476.88},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000825,"cp":3476.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000825,"cp":3479.66},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000825,"cp":3493.47},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000825,"cp":3467.53},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000825,"cp":3484.77},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000825,"cp":3543.32},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000825,"cp":3542.55},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000825,"cp":3515.59},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000825,"cp":3555.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000825,"cp":3590.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000825,"cp":3616.97},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000825,"cp":3593.68},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000825,"cp":3576.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000825,"cp":3568.63},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000825,"cp":3546.05},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000825,"cp":3536.15},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000825,"cp":3510.78},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000825,"cp":3503.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000825,"cp":3506.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000825,"cp":3470},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000825,"cp":3494.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000825,"cp":3481.66},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000825,"cp":3468.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000825,"cp":3483.58},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000825,"cp":3448.52},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000825,"cp":3469.42},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000825,"cp":3448.26},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000825,"cp":3434.24},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000825,"cp":3401.81},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000825,"cp":3394.59},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000825,"cp":3419.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000825,"cp":3404.67},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000825,"cp":3392.67},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000825,"cp":3374.51},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000825,"cp":3392.98},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000825,"cp":3366.53},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000825,"cp":3342.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000825,"cp":3343.11},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000825,"cp":3344.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000825,"cp":3349.91},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000825,"cp":3359.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000825,"cp":3360.81},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000825,"cp":3349.06},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000825,"cp":3370.7},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000825,"cp":3366.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000825,"cp":3418},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000825,"cp":3402.08},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000825,"cp":3410.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000825,"cp":3419.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000825,"cp":3443.66},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000825,"cp":3417.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000825,"cp":3419.35},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000825,"cp":3423.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000825,"cp":3396.52},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000825,"cp":3395.69},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000825,"cp":3402.1},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000825,"cp":3437.24},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000825,"cp":3432.26},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000825,"cp":3433.27},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000825,"cp":3437.59},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000825,"cp":3426.14},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000825,"cp":3493.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000825,"cp":3498.79},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000825,"cp":3449.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000825,"cp":3446.91},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000825,"cp":3421.12},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000825,"cp":3388.61},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000825,"cp":3385.81},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000825,"cp":3376.91},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000825,"cp":3362.6},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000825,"cp":3371.43},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000825,"cp":3377.06},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000825,"cp":3359.99},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000825,"cp":3379.48},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000825,"cp":3368.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000825,"cp":3366.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000825,"cp":3358.03},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000825,"cp":3325.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000825,"cp":3311.36},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000825,"cp":3333.62},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000825,"cp":3389.54},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000825,"cp":3374.7},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000825,"cp":3378.48},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000825,"cp":3401.04},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000825,"cp":3424.54},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000825,"cp":3416.99},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000825,"cp":3433.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000825,"cp":3386.06},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000825,"cp":3342.66},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000825,"cp":3328.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000825,"cp":3330.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000825,"cp":3340.47},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000825,"cp":3360.63},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000825,"cp":3334.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000825,"cp":3357.89},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000825,"cp":3337.43},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000825,"cp":3331.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000825,"cp":3318.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000825,"cp":3309.36},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000825,"cp":3279.27},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000825,"cp":3278.19},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000825,"cp":3253.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000825,"cp":3227.4353},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000825,"cp":3218.2648},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000825,"cp":3249.4762},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000825,"cp":3251.8974},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000825,"cp":3248.6612},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000825,"cp":3227.3651},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000825,"cp":3212.9932},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000825,"cp":3194.4696},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000825,"cp":3213.6353},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000825,"cp":3215.1079},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000825,"cp":3201.2443},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000825,"cp":3192.1264},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000825,"cp":3203.3864},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000825,"cp":3214.6566},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000825,"cp":3203.3752},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000825,"cp":3203.9332},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000825,"cp":3208.0203},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3198.1522},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3206.5571},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3199.886},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000825,"cp":3201.0133},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000825,"cp":3199.751},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000825,"cp":3193.993},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000825,"cp":3185.8986},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000825,"cp":3196.8605},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000825,"cp":3204.5159},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000825,"cp":3233.6435},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3229.7802},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3213.2182},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000825,"cp":3212.0255},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000825,"cp":3204.0416},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000825,"cp":3232.0465},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3243.8609},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000825,"cp":3200.4975},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000825,"cp":3168.8183},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000825,"cp":3154.7334},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3150.0702},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3151.6868},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000825,"cp":3117.0823},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000825,"cp":3099.1222},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000825,"cp":3140.2362},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000825,"cp":3155.1609},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000825,"cp":3152.3141},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000825,"cp":3159.0527},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000825,"cp":3142.6803},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000825,"cp":3146.337},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000825,"cp":3126.9756},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000825,"cp":3141.1588},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3142.2411},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000825,"cp":3135.6407},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000825,"cp":3108.086},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000825,"cp":3092.8129},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000825,"cp":3069.4177},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000825,"cp":3087.215},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000825,"cp":3067.8918},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000825,"cp":3054.1038},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000825,"cp":2978.7076},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000825,"cp":3183.7473},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000825,"cp":3179.8454},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000825,"cp":3172.1751},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000825,"cp":3163.8434},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000825,"cp":3177.3683},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000825,"cp":3203.8954},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000825,"cp":3207.7782},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000825,"cp":3221.0374},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000825,"cp":3208.1006},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000825,"cp":3184.5995},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000825,"cp":3191.1218},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000825,"cp":3195.7177},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000825,"cp":3191.8169},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000825,"cp":3194.7192},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000825,"cp":3188.8851},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000825,"cp":3160.0388},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000825,"cp":3144.8387},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000825,"cp":3154.5483},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000825,"cp":3136.0256},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000825,"cp":3158.9135},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000825,"cp":3144.7726},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000825,"cp":3148.6778},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000825,"cp":3120.7712},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000825,"cp":3125.738},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000825,"cp":3125.753},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000825,"cp":3150.6115},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000825,"cp":3140.9622},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000825,"cp":3096.2393},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000825,"cp":3127.8926},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000825,"cp":3116.9185},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000825,"cp":3119.8793},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000825,"cp":3135.1051},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000825,"cp":3136.0176},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000825,"cp":3141.58},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000825,"cp":3137.4916},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000825,"cp":3132.9513},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000825,"cp":3134.7353},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000825,"cp":3131.612},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000825,"cp":3116.5875},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000825,"cp":3121.2072},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000825,"cp":3095.386},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000825,"cp":3084.9421},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000825,"cp":3149.3298},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000825,"cp":3109.1882},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000825,"cp":3094.8646},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000825,"cp":3054.675},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000825,"cp":3085.2118},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000825,"cp":3106.9424},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000825,"cp":3115.4241},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000825,"cp":3125.3673},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000825,"cp":3106.3994},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000825,"cp":3107.6302},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000825,"cp":3060.4495},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000825,"cp":3073.5357},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000825,"cp":3103.9256},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000825,"cp":3151.2641},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000825,"cp":3152.1376},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000825,"cp":3164.7663},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000825,"cp":3158.1364},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000825,"cp":3184.2922},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000825,"cp":3267.7043},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000825,"cp":3298.7376},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000825,"cp":3283.321},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000825,"cp":3281.8442},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000825,"cp":3299.0324},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000825,"cp":3278.582},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000825,"cp":3240.4073},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000825,"cp":3211.0909},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000825,"cp":3242.7536},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000825,"cp":3266.8349},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000825,"cp":3234.6498},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000825,"cp":3245.7823},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000825,"cp":3218.4711},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000825,"cp":3280.2504},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000825,"cp":3266.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000825,"cp":3261.71},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000825,"cp":3263.51},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000825,"cp":3254.82},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000825,"cp":3214.08},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000825,"cp":3217.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000825,"cp":3206.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000825,"cp":3170.75},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000825,"cp":3143.91},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000825,"cp":3135.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000825,"cp":3143.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000825,"cp":3114.78},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000825,"cp":3104.49},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000825,"cp":3101.95},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000825,"cp":3191.55},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000825,"cp":3191.75},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000825,"cp":3185.41},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000825,"cp":3197.84},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000825,"cp":3143.75},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000825,"cp":3158.94},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000825,"cp":3186.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000825,"cp":3169.94},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000825,"cp":3207.47},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000825,"cp":3240.83},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000825,"cp":3291.37},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000825,"cp":3211.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000825,"cp":3225.88},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000825,"cp":3177.31},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000825,"cp":3158.46},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000825,"cp":3119.71},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000825,"cp":3113.53},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000825,"cp":3141.86},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000825,"cp":3177.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000825,"cp":3148.62},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000825,"cp":3150.13},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000825,"cp":3169.92},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000825,"cp":3152.21},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000825,"cp":3140.16},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000825,"cp":3152.76},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000825,"cp":3111.15},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000825,"cp":3161.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000825,"cp":3135.21},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000825,"cp":3218.95},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000825,"cp":3141.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000825,"cp":3196.13},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000825,"cp":3102.58},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000825,"cp":3299.6},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000825,"cp":3233.79},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000825,"cp":3033.91},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000825,"cp":3012.28},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000825,"cp":2910.73},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000825,"cp":2867.86},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000825,"cp":2737.9},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000825,"cp":2706.81},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000825,"cp":2700.07},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000825,"cp":2689.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000825,"cp":2664.15},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000825,"cp":2664.16},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000825,"cp":2648.82},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000825,"cp":2703.75},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000825,"cp":2701.38},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000825,"cp":2737.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000825,"cp":2755.27},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000825,"cp":2761.22},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000825,"cp":2785.14},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000825,"cp":2823.69},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000825,"cp":2824.82},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000825,"cp":2837.81},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000825,"cp":2902},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000825,"cp":2919.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000825,"cp":2914.9},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000825,"cp":2918.07},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000825,"cp":2908.01},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000825,"cp":2898.33},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000825,"cp":2911.36},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000825,"cp":2936.06},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000825,"cp":2899.05},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000825,"cp":2892.91},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000825,"cp":2857.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000825,"cp":2869.58},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000825,"cp":2856.11},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000825,"cp":2858.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000825,"cp":2860.52},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000825,"cp":2859.31},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000825,"cp":2852.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000825,"cp":2864.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000825,"cp":2899.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000825,"cp":2916.86},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000825,"cp":2910.82},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000825,"cp":2891.98},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000825,"cp":2912.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000825,"cp":2894.96},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000825,"cp":2908.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000825,"cp":2924.8},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000825,"cp":2917.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000825,"cp":2934.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000825,"cp":2964.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000825,"cp":2980.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000825,"cp":2957.48},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000825,"cp":2976.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000825,"cp":2983.43},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000825,"cp":2956.07},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000825,"cp":2957.72},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000825,"cp":2948.19},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000825,"cp":2992.98},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000825,"cp":2965.11},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000825,"cp":2976.22},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000825,"cp":3003},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000825,"cp":3012.86},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000825,"cp":3033.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000825,"cp":3017.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000825,"cp":2960.33},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000825,"cp":2930.23},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000000825,"cp":2941.81},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000000825,"cp":2933.17},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000000825,"cp":2924.32},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000000825,"cp":2947.85},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000000825,"cp":2940.77},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000000825,"cp":2946.74},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000000825,"cp":2947.44},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000000825,"cp":2920.66},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000000825,"cp":2959.37},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000000825,"cp":2964.78},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000000825,"cp":2993.41},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000000825,"cp":2980.51},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000000825,"cp":3039.78},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000000825,"cp":3019.62},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3017.09},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3044.56},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3027.91},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000000825,"cp":3045.19},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000000825,"cp":3045.87},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000000825,"cp":3068.81},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000000825,"cp":3070.12},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000000825,"cp":3080.1},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000000825,"cp":3037.11},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000000825,"cp":3045.84},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000000825,"cp":3084.99},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3083.29},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3079.14},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000000825,"cp":3069.86},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000000825,"cp":3035.14},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000000825,"cp":3022.63},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3037.42},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000000825,"cp":3060.79},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000825,"cp":3047.97},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000825,"cp":3030.35},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3007.59},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3009.74},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000825,"cp":3003.99},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000825,"cp":2982.57},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000825,"cp":2988.75},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000825,"cp":3000.82},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000825,"cp":3004.46},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000825,"cp":2992.2},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000825,"cp":2984.38},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000825,"cp":3025.87},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000825,"cp":3082.11},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000825,"cp":3076.53},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3065.93},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000825,"cp":2998.33},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000825,"cp":3012.03},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000825,"cp":2928.53},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000825,"cp":2948.14},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000825,"cp":2933.36},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000825,"cp":2932.64},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000825,"cp":2948.5}],"bondIndexCandlestickList":[],"index":{"_id":1000000000825,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000825","csiCode":"000825","tickerId":825,"source":"csi","fsTableType":"hybrid","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"央企红利","followedNum":302,"lastUpdated":"2024-12-25T07:01:07.222Z","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证中央企业红利指数从中央企业中选取现金股息率高、分红比较稳定且有一定规模及流动性的50只证券作为指数样本，反映中央企业中高股息率证券的整体表现。","fullName":"中证中央企业红利指数","launchDate":"2012-07-19T16:00:00.000Z","rebalancingFrequency":"annually","hotSpot":"high_dividend","series":"strategy","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000825factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175355-000825_Index_Methodology_cn.pdf","totalReturnIndexId":1000001700825,"pinyin":"yqhl","memoNum":22,"hotSpots":["high_dividend"]}}