window.pageData = {"fund":{"_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","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":4,"setUpAssetScale":0,"setUpDate":"2023-12-27T16:00:00.000Z","setUpShares":0,"pinyin":"htbrzzzyqyhljyxkfszszqtzjjfqsljjj","memoNum":1,"indexId":1000000000825,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000825","tickerId":825,"name":"央企红利","rebalancingFrequency":"annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"李茜","stockType":"fund_manager","stockCode":"db20721130","exchange":"fm","tickerId":1217192200}],"targetFunds":[{"shortName":"华泰柏瑞中证中央企业红利ETF(561580)","stockType":"fund","stockCode":"561580","exchange":"sh","tickerId":561580}],"hotMetrics":{"fss":{"stockId":3000000020467,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0039000000000000003,"f_ind_h_s_r":0.9961,"f_h_a":12118,"f_h_s_a":6431,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0.02400000000000002,"f_ins_h_s_r_c_hy":-0.024,"f_ind_h_s_r_c_1y":-0.0039000000000000146,"f_ins_h_s_r_c_1y":0.0039000000000000003},"fpr":{"stockId":3000000020467,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.7184745457816154,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.7291666666666666,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.8067109402306886,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.7348429510591673,"f_p_r_y1_ssc":4746,"f_p_r_y1_ssrp":0.7395152792413067,"f_cagr_p_r_fs_ssc":6019,"f_cagr_p_r_fs_ssrp":0.42505815885676307,"f_p_r_y2_ssc":3601,"f_p_r_y2_ssrp":0.7863888888888889},"fp":{"stockId":3000000020467,"type":"fp","f_p_r_d1":-0.007025173538512841,"f_p_r_fys":-0.04838553315857097,"f_cagr_p_r_fs":0.10611285719365471,"f_p_r_m1":-0.05692808024757612,"f_p_r_m3":-0.09795077371727956,"f_p_r_m6":-0.044122677304323066,"f_cagr_p_r_fs_sic":6,"f_cagr_p_r_fs_sirp":0.2,"f_p_r_fys_sic":6,"f_p_r_fys_sirp":0.2,"f_p_r_m1_sic":6,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":6,"f_p_r_m3_sirp":0.2,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":1,"f_p_r_y1":0.04577370402443082,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y2":0.18112837841072693,"f_i_d":"2023-12-28T16:00:00.000Z"},"ff":{"stockId":3000000020467,"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":"2026-06-17T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020467,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":1.1577,"f_nv_cr":-0.0217903415783276},"f_as":{"stockId":3000000020467,"type":"f_as","f_tas":161580351.2211,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020466,"__csrcFundId":13493,"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,"lastUpdated":"2026-06-12T17:11:49.632Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞中证中央企业红利ETF发起式联接A/C(020466)","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":17,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":6,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000825}]},"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1577},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1835},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1888},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2069},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2117},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.197},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2016},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2073},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2143},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2202},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2189},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2343},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2384},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2451},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2239},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2065},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2132},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2249},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2253},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2241},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2246},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2351},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2422},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2276},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2346},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2435},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2483},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2458},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2483},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2482},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.245},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2548},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.254},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2594},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2558},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2433},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2517},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2567},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2556},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2657},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2569},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2539},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2583},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2577},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2541},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2541},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2583},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2606},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.268},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2619},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2583},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2717},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.263},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2591},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2692},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2623},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2629},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2622},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2589},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2395},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2684},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2778},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2834},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2823},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2873},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.298},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3076},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2968},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2813},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2932},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2959},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2939},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2935},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.3172},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2893},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2563},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2469},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.246},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2416},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2141},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2355},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2387},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2315},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2313},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2258},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2293},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2342},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2117},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2063},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2447},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2451},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2319},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2181},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2266},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2136},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2181},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2124},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2216},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2088},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2029},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2138},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2174},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2258},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2251},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.223},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2189},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2172},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2233},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2116},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2166},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.214},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2143},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2119},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2125},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2119},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2123},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2116},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2107},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2111},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1999},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1919},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2005},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1963},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2007},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2071},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.212},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2203},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2255},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2214},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2246},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2267},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2275},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2193},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2193},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2203},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2248},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2163},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.222},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2399},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2395},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.231},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2433},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2542},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2627},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2554},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2502},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2478},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.24},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.237},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2289},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2265},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2274},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2163},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.224},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.22},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2159},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2207},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2099},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2135},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2069},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.202},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1919},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1892},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.197},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1921},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1877},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1818},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.188},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1795},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1716},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1717},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1723},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.174},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1764},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1763},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1725},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1794},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1782},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1945},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.189},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1916},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1948},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2021},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1929},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1933},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1948},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.186},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1858},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1874},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1991},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1975},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1975},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1989},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1952},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2165},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2183},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.2028},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.202},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1938},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1831},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1824},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1795},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1748},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1773},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1784},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1725},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1788},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1745},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1739},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1709},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1603},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1558},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1632},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1807},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1757},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.177},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1834},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1907},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1877},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1924},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1767},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1626},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1572},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1564},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1593},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1651},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1568},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1619},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1542},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1524},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1476},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1333},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.133},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1252},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1169},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.114},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1241},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.125},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1188},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1123},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1077},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1017},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.107},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1068},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1025},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0998},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1026},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1057},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0997},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0999},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1013},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0978},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1002},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.098},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0985},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.097},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0951},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0926},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.096},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0985},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1079},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1068},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1013},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.101},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0984},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1073},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1112},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0974},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0871},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0827},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0791},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0797},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0687},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.063},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0757},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0806},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0798},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0812},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.076},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0772},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0711},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0756},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0754},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0732},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0644},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0597},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0524},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0578},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0517},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0472},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0231},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0874},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0863},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0837},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.081},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0854},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0938},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0947},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.099},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0948},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0874},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0894},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0908},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0895},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0902},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0883},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0792},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0745},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0775},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0713},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0789},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0745},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0756},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0668},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0683},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0683},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0763},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0734},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0591},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0694},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0659},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0668},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0717},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.072},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0738},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0726},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0712},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0718},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0709},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0662},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0678},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0596},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0562},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0765},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0638},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0585},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0446},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0532},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0603},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.063},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0662},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0603},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0604},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0452},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0496},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0579},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0729},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0719},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0753},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0733},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0814},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1073},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1169},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1122},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1115},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1166},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1106},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0995},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0907},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0996},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1055},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0957},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0994},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0923},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.112},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1068},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1045},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.105},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1022},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0895},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0902},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0859},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0747},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0665},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0622},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.065},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0558},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0523},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0516},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0793},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0795},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0769},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0805},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0639},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0688},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0775},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0722},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0841},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0944},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.1103},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0851},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0898},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0747},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0689},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0569},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0551},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0642},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.074},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0653},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0653},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.07},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0645},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0608},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0648},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0519},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0671},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0575},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0817},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0589},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.075},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0449},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.106},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.088},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0329},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.027},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9956},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9821},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.941},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9312},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9289},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.925},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9171},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9166},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9118},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9295},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9288},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9406},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9462},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9482},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9555},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9675},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9681},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9722},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9928},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9981},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9968},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9978},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9946},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9917},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9956},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0027},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9914},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9891},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9781},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9813},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9771},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9782},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9779},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9777},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9757},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9793},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9905},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.996},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.994},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9881},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9919},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9865},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9895},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9946},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9911},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9956},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0047},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0091},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0016},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0062},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.006},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9972},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9959},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9889},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9994},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9908},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9919},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9994},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0024},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0079},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":1.0031},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9858},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9858},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9766},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9794},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9759},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9733},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9805},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020467,"lxr_nv_fc":0.9785}],"indexCandlestickList":[{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000825,"cp":3232.94},{"stockId":1000000000825,"date":"2026-06-16T16:00:00.000Z","cp":3313.6},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000825,"cp":3332.37},{"stockId":1000000000825,"date":"2026-06-14T16:00:00.000Z","cp":3389.22},{"stockId":1000000000825,"date":"2026-06-11T16:00:00.000Z","cp":3403.53},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000825,"cp":3362.16},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000825,"cp":3379.13},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000825,"cp":3398.82},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000825,"cp":3420.6},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000825,"cp":3439.08},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000825,"cp":3438.43},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000825,"cp":3484.75},{"stockId":1000000000825,"date":"2026-06-01T16:00:00.000Z","cp":3498.09},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000825,"cp":3518.5},{"stockId":1000000000825,"date":"2026-05-28T16:00:00.000Z","cp":3454.1},{"stockId":1000000000825,"date":"2026-05-27T16:00:00.000Z","cp":3401.23},{"stockId":1000000000825,"date":"2026-05-26T16:00:00.000Z","cp":3421.31},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000825,"cp":3458.04},{"stockId":1000000000825,"date":"2026-05-24T16:00:00.000Z","cp":3459.28},{"stockId":1000000000825,"date":"2026-05-21T16:00:00.000Z","cp":3456.62},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000825,"cp":3458.57},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000825,"cp":3491.97},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000825,"cp":3515.41},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000825,"cp":3472.23},{"stockId":1000000000825,"date":"2026-05-14T16:00:00.000Z","cp":3493.41},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000825,"cp":3520.95},{"stockId":1000000000825,"date":"2026-05-12T16:00:00.000Z","cp":3535.4},{"stockId":1000000000825,"date":"2026-05-11T16:00:00.000Z","cp":3530.9},{"stockId":1000000000825,"date":"2026-05-10T16:00:00.000Z","cp":3538.61},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000825,"cp":3540.71},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000825,"cp":3530.79},{"stockId":1000000000825,"date":"2026-05-05T16:00:00.000Z","cp":3560.79},{"stockId":1000000000825,"date":"2026-04-29T16:00:00.000Z","cp":3559.02},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000825,"cp":3576.4},{"stockId":1000000000825,"date":"2026-04-27T16:00:00.000Z","cp":3565.12},{"stockId":1000000000825,"date":"2026-04-26T16:00:00.000Z","cp":3526.51},{"stockId":1000000000825,"date":"2026-04-23T16:00:00.000Z","cp":3552.19},{"stockId":1000000000825,"date":"2026-04-22T16:00:00.000Z","cp":3569.82},{"stockId":1000000000825,"date":"2026-04-21T16:00:00.000Z","cp":3566.59},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000825,"cp":3597.63},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000825,"cp":3572.53},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000825,"cp":3562.68},{"stockId":1000000000825,"date":"2026-04-15T16:00:00.000Z","cp":3576.93},{"stockId":1000000000825,"date":"2026-04-14T16:00:00.000Z","cp":3576.28},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000825,"cp":3564.15},{"stockId":1000000000825,"date":"2026-04-12T16:00:00.000Z","cp":3564.35},{"stockId":1000000000825,"date":"2026-04-09T16:00:00.000Z","cp":3577.56},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000825,"cp":3585.28},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000825,"cp":3607.95},{"stockId":1000000000825,"date":"2026-04-06T16:00:00.000Z","cp":3589.46},{"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}],"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":351,"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":26,"hotSpots":["high_dividend"]}}