window.pageData = {"fund":{"_id":3000000021376,"name":"中欧中证红利低波动100指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021376","tickerId":21376,"shortName":"中欧中证红利低波动100指数发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-08-15T16:00:00.000Z","pinyin":"zozzhldbd100zsfqszqtzjj","fundCollectionId":4000050570000,"followedNum":5,"memoNum":1,"indexId":1000000930955,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"name":"红利低波100","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"宋巍巍","stockType":"fund_manager","stockCode":"j101019448","exchange":"fm","tickerId":192323244840}],"hotMetrics":{"fss":{"stockId":3000000021376,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0014000000000000002,"f_ind_h_s_r":0.9986,"f_h_a":5587,"f_ind_h_s_r_c_hy":-0.0013999999999999568,"f_ins_h_s_r_c_hy":0.0014000000000000002},"fpr":{"stockId":3000000021376,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7063791554357592,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.9256885501472372,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.34990201318368075,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.7044037044037044,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.36429184549356225,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.8559842174484875},"fp":{"stockId":3000000021376,"type":"fp","f_p_r_d1":-0.0011934269714495294,"f_cagr_p_r_fs":0.13291949919389223,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.08333333333333333,"f_p_r_m1":-0.001053685007544436,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":0.041666666666666664,"f_p_r_m3":0.02031300954364057,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.5238095238095238,"f_p_r_fys":0.026127044954598944,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.375,"f_p_r_m6":0.008174278518951805,"f_p_r_m6_sic":20,"f_p_r_m6_sirp":0.5263157894736842,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y1":0.07742997448523892},"ff":{"stockId":3000000021376,"type":"ff","f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021376,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.0689,"f_nv_cr":0.006402410319178875},"f_as":{"stockId":3000000021376,"type":"f_as","f_tas":109660294.8084,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021375,"__csrcFundId":14199,"stockCode":"021375","masterFundShortName":"中欧中证红利低波动100指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21375,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中欧中证红利低波动100指数发起A","lastUpdated":"2026-04-24T17:12:06.191Z","name":"中欧中证红利低波动100指数发起式证券投资基金","pinyin":"zozzhldbd100zsfqszqtzjj","fundCollectionId":4000050570000,"setUpAssetScale":21216102.07,"setUpDate":"2024-08-15T16:00:00.000Z","setUpShares":21216102.07,"inceptionDate":"2024-08-15T16:00:00.000Z","followedNum":16,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":2,"indexFundFlag":1,"indexId":1000000930955}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":937,"holdings":1284000,"marketCap":7370160,"netValueRatio":0.0286,"quarterlyChange":0.06691449814126393,"stock":{"stockCode":"000937","exchange":"sz","stockType":"company","tickerId":937,"name":"冀中能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":600256,"holdings":925600,"marketCap":6173752,"netValueRatio":0.0239,"quarterlyChange":0.35569105691056935,"stock":{"stockCode":"600256","exchange":"sh","stockType":"company","tickerId":600256,"name":"广汇能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":600177,"holdings":760200,"marketCap":5830734,"netValueRatio":0.0226,"quarterlyChange":0.019764361885104886,"stock":{"stockCode":"600177","exchange":"sh","stockType":"company","tickerId":600177,"name":"雅戈尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":601006,"holdings":1074900,"marketCap":5761464,"netValueRatio":0.0223,"quarterlyChange":0.03875968992248069,"stock":{"stockCode":"601006","exchange":"sh","stockType":"company","tickerId":601006,"name":"大秦铁路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":601919,"holdings":321000,"marketCap":4818210,"netValueRatio":0.0187,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":895,"holdings":164200,"marketCap":4663280,"netValueRatio":0.0181,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":651,"holdings":117400,"marketCap":4440068,"netValueRatio":0.0172,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":2032,"holdings":99900,"marketCap":4380615,"netValueRatio":0.017,"quarterlyChange":-0.005217785843920519,"stock":{"stockCode":"002032","exchange":"sz","stockType":"company","tickerId":2032,"name":"苏泊尔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":600502,"holdings":659600,"marketCap":3713548,"netValueRatio":0.0144,"quarterlyChange":0.2258054337193518,"stock":{"stockCode":"600502","exchange":"sh","stockType":"company","tickerId":600502,"name":"安徽建工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockId":600132,"holdings":64300,"marketCap":3644524,"netValueRatio":0.0141,"quarterlyChange":0.08499234303216041,"stock":{"stockCode":"600132","exchange":"sh","stockType":"company","tickerId":600132,"name":"重庆啤酒"}}],"bondHoldings":[{"_id":"69e8fb991398d79843003b07","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockCode":"019773","stockName":"25国债08","holdings":71000,"marketCap":7194249,"netValueRatio":0.0279,"lastUpdated":"2026-04-22T16:47:21.773Z"},{"_id":"69e8fb991398d79843003b08","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021375,"stockCode":"019792","stockName":"25国债19","holdings":68000,"marketCap":6851352,"netValueRatio":0.0266,"lastUpdated":"2026-04-22T16:47:21.778Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0689},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0621},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0684},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0725},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0649},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0677},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.06},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.059},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0639},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0632},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.057},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0541},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0582},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0582},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0667},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0581},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0595},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0754},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0724},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0717},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0743},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.07},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0732},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0735},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0638},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0454},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0806},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0847},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0869},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0916},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0913},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0921},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0927},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.081},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0689},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0696},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.07},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0622},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0621},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0761},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0749},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0665},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0611},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0626},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0622},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0521},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.063},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0689},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0678},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.067},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0614},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0639},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0611},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0459},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0428},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0574},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.065},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0476},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0419},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0487},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0439},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0438},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0404},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0465},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0335},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.029},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0373},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0389},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0464},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0477},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0448},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0416},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0458},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0495},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0434},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0417},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0427},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0462},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0529},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0519},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0481},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.046},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.046},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0508},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.051},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.045},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.044},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0493},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0484},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0501},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0573},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0601},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0655},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0695},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0699},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0736},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0722},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0691},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0616},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0606},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0597},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0623},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0572},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0613},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.079},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.078},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0763},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0855},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0921},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0977},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.097},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0936},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0929},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0836},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0791},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0733},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0712},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0684},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0592},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0592},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0594},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0602},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0652},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0622},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0689},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0626},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0592},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0545},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0516},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0571},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0555},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0538},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0441},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0492},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.04},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0288},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0326},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0303},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0276},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0319},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0276},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0256},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0312},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.028},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0441},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0409},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0435},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0493},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0534},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0484},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.053},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0508},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0459},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0423},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0417},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0507},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0494},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0493},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0509},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0507},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.069},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0698},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0599},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0614},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0545},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0468},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0459},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0432},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0404},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0455},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0485},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0457},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0483},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0458},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0446},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0448},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0372},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.034},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0336},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0502},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0467},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0492},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0557},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0637},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.062},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0672},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0531},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.043},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0377},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0382},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0383},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0484},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0429},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0473},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0397},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0348},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0337},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0286},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0225},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0225},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0158},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0095},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0119},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0168},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0155},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.01},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0062},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0062},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0018},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0074},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0084},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.008},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0088},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0158},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0157},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0131},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0117},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0095},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0075},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0127},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0093},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0064},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0041},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.004},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.001},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.999},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0051},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0123},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0129},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0073},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0055},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0021},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0084},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0108},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0056},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9993},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9974},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.992},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9907},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9833},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9815},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9887},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9921},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9916},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9925},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9848},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9905},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9829},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9868},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9856},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9858},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9803},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9753},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9713},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9765},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9711},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9695},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9442},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0054},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0014},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0001},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9925},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9952},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0002},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0005},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.001},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9937},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9894},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9901},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9937},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9923},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9939},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9923},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9842},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9821},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9882},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9807},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9819},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9809},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9823},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9789},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9773},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9784},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9841},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9772},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9685},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9766},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9747},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9775},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.982},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9827},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9834},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9836},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9826},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9828},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9828},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9776},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9781},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9728},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9718},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9901},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9786},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9733},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9646},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.972},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9778},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9803},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9803},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.975},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9748},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9619},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.969},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9802},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9928},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9915},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9957},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9912},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9985},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0187},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0248},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0209},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0161},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0221},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0168},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0064},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0052},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0122},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0198},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0162},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0191},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0104},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0294},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0206},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0159},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0156},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0152},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0037},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.005},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0069},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9986},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9917},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9857},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9865},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9772},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9775},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9751},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0022},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0017},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9995},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9983},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9849},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9909},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0036},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9997},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.005},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0101},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0238},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9976},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9999},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9844},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9749},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9707},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9688},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9742},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9887},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9821},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.979},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9847},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9806},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9742},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9812},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9711},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9868},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9726},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9936},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9713},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9857},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9633},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0306},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":1.0113},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9524},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9381},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.9068},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8923},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8619},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8567},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8579},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8544},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8504},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8505},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8498},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8529},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.854},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8574},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8591},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8586},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.86},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.861},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8616},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8639},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021376,"lxr_nv_fc":0.8647}],"indexCandlestickList":[{"stockId":1000000930955,"date":"2026-04-28T16:00:00.000Z","cp":12023.71},{"stockId":1000000930955,"date":"2026-04-27T16:00:00.000Z","cp":11983.03},{"stockId":1000000930955,"date":"2026-04-26T16:00:00.000Z","cp":11901.58},{"stockId":1000000930955,"date":"2026-04-23T16:00:00.000Z","cp":11975.39},{"stockId":1000000930955,"date":"2026-04-22T16:00:00.000Z","cp":12023.84},{"stockId":1000000930955,"date":"2026-04-21T16:00:00.000Z","cp":11934.28},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11968},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930955,"cp":11877.68},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11865.13},{"stockId":1000000930955,"date":"2026-04-15T16:00:00.000Z","cp":11927.71},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11927.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11851.63},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930955,"cp":11818.35},{"stockId":1000000930955,"date":"2026-04-09T16:00:00.000Z","cp":11867.85},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11873.03},{"stockId":1000000930955,"date":"2026-04-07T16:00:00.000Z","cp":11974.45},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930955,"cp":11872.49},{"stockId":1000000930955,"date":"2026-04-02T16:00:00.000Z","cp":11890.68},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930955,"cp":12078.18},{"stockId":1000000930955,"date":"2026-03-31T16:00:00.000Z","cp":12043.22},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930955,"cp":12034.02},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930955,"cp":12067.63},{"stockId":1000000930955,"date":"2026-03-26T16:00:00.000Z","cp":12015.68},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930955,"cp":12055.92},{"stockId":1000000930955,"date":"2026-03-24T16:00:00.000Z","cp":12058.22},{"stockId":1000000930955,"date":"2026-03-23T16:00:00.000Z","cp":11945.76},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930955,"cp":11731.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930955,"cp":12142.24},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930955,"cp":12189.73},{"stockId":1000000930955,"date":"2026-03-17T16:00:00.000Z","cp":12215.52},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930955,"cp":12270.09},{"stockId":1000000930955,"date":"2026-03-15T16:00:00.000Z","cp":12267.2},{"stockId":1000000930955,"date":"2026-03-12T16:00:00.000Z","cp":12274.68},{"stockId":1000000930955,"date":"2026-03-11T16:00:00.000Z","cp":12297.77},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930955,"cp":12231.67},{"stockId":1000000930955,"date":"2026-03-09T16:00:00.000Z","cp":12104.21},{"stockId":1000000930955,"date":"2026-03-08T16:00:00.000Z","cp":12107.17},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930955,"cp":12110.99},{"stockId":1000000930955,"date":"2026-03-04T16:00:00.000Z","cp":12020.29},{"stockId":1000000930955,"date":"2026-03-03T16:00:00.000Z","cp":12017.64},{"stockId":1000000930955,"date":"2026-03-02T16:00:00.000Z","cp":12185.68},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930955,"cp":12169.5},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930955,"cp":12068.81},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930955,"cp":12005.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930955,"cp":12021.95},{"stockId":1000000930955,"date":"2026-02-23T16:00:00.000Z","cp":12018.49},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.53},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930955,"cp":12022.86},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930955,"cp":12093.39},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930955,"cp":12079.96},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930955,"cp":12071.87},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930955,"cp":12009.02},{"stockId":1000000930955,"date":"2026-02-04T16:00:00.000Z","cp":12041.67},{"stockId":1000000930955,"date":"2026-02-03T16:00:00.000Z","cp":12012.52},{"stockId":1000000930955,"date":"2026-02-02T16:00:00.000Z","cp":11832.87},{"stockId":1000000930955,"date":"2026-02-01T16:00:00.000Z","cp":11796.96},{"stockId":1000000930955,"date":"2026-01-29T16:00:00.000Z","cp":11972.76},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930955,"cp":12060.4},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930955,"cp":11853.88},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11785.19},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930955,"cp":11864.82},{"stockId":1000000930955,"date":"2026-01-22T16:00:00.000Z","cp":11805.78},{"stockId":1000000930955,"date":"2026-01-21T16:00:00.000Z","cp":11808.86},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11765.6},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11841.71},{"stockId":1000000930955,"date":"2026-01-18T16:00:00.000Z","cp":11688.78},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11633.38},{"stockId":1000000930955,"date":"2026-01-14T16:00:00.000Z","cp":11734.69},{"stockId":1000000930955,"date":"2026-01-13T16:00:00.000Z","cp":11754.71},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11848.82},{"stockId":1000000930955,"date":"2026-01-11T16:00:00.000Z","cp":11864.95},{"stockId":1000000930955,"date":"2026-01-08T16:00:00.000Z","cp":11829.78},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11793.73},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11844.83},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930955,"cp":11813.31},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11791.31},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11808.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930955,"cp":11853.99},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11932.25},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11920.76},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11877.02},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11851.04},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930955,"cp":11858.86},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11915.5},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11919.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11854.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11842.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930955,"cp":11899.04},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11877.9},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11902.92},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11991.4},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930955,"cp":12025.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930955,"cp":12091.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930955,"cp":12138.08},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930955,"cp":12141.65},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930955,"cp":12187.5545},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930955,"cp":12173.4169},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930955,"cp":12135.23},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930955,"cp":12043.48},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930955,"cp":12031.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930955,"cp":12021.31},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930955,"cp":12050.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930955,"cp":11991.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930955,"cp":12038.31},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930955,"cp":12251.15},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930955,"cp":12242.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930955,"cp":12222.45},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930955,"cp":12335.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930955,"cp":12417.45},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930955,"cp":12483.91},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930955,"cp":12475.21},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930955,"cp":12433.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930955,"cp":12422.94},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930955,"cp":12314.13},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930955,"cp":12258.49},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930955,"cp":12193.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930955,"cp":12170.56},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930955,"cp":12135.3},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930955,"cp":12022.31},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930955,"cp":12023.73},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930955,"cp":12026.13},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930955,"cp":12035.36},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930955,"cp":12094.07},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930955,"cp":12057.58},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930955,"cp":12145.33},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930955,"cp":12068.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930955,"cp":12029.4},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930955,"cp":11969.8},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11937.78},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930955,"cp":12014.27},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11995.9},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11978.57},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930955,"cp":11859.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11926.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11817.07},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11677.91},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930955,"cp":11723.92},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930955,"cp":11695.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930955,"cp":11666.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930955,"cp":11718.33},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930955,"cp":11668.18},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930955,"cp":11644.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930955,"cp":11710.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930955,"cp":11674.74},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930955,"cp":11868.67},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930955,"cp":11832.32},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.8},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930955,"cp":11916.26},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930955,"cp":11971.33},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930955,"cp":11915.28},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930955,"cp":11972.23},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930955,"cp":11944.8},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930955,"cp":11884.8},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930955,"cp":11841.89},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930955,"cp":11835.45},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930955,"cp":11943.47},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930955,"cp":11926.5},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930955,"cp":11928.23},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930955,"cp":11951.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930955,"cp":11950.48},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930955,"cp":12169.8},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930955,"cp":12180.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930955,"cp":12060.39},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930955,"cp":12082.3},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930955,"cp":12000.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930955,"cp":11907.04},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930955,"cp":11896.81},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930955,"cp":11862.32},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930955,"cp":11833.08},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930955,"cp":11893.97},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930955,"cp":11935.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930955,"cp":11900.71},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930955,"cp":11930.65},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930955,"cp":11901.55},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930955,"cp":11887.08},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930955,"cp":11889.91},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930955,"cp":11801.4},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930955,"cp":11761.64},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930955,"cp":11756.7},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930955,"cp":11955.05},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930955,"cp":11911.36},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930955,"cp":11942.03},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930955,"cp":12032.84},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930955,"cp":12139.34},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930955,"cp":12120.65},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930955,"cp":12192.49},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930955,"cp":12018.47},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930955,"cp":11898.3},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930955,"cp":11835.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930955,"cp":11852.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930955,"cp":11854.53},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930955,"cp":11979.3},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930955,"cp":11913.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930955,"cp":11994.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930955,"cp":11907.92},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930955,"cp":11849.05},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930955,"cp":11835.77},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930955,"cp":11788.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930955,"cp":11715.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930955,"cp":11715.11},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930955,"cp":11633.26},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930955,"cp":11554.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930955,"cp":11593.18},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930955,"cp":11677.49},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930955,"cp":11675.3},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930955,"cp":11613.82},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930955,"cp":11565.39},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930955,"cp":11565.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930955,"cp":11524.63},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930955,"cp":11597.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930955,"cp":11620.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930955,"cp":11610.67},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930955,"cp":11611.28},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930955,"cp":11750.41},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930955,"cp":11758.05},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930955,"cp":11727.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930955,"cp":11714.79},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930955,"cp":11686.99},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930955,"cp":11691.77},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930955,"cp":11756.1},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930955,"cp":11716.25},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930955,"cp":11679.35},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930955,"cp":11659.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930955,"cp":11663.35},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930955,"cp":11626.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930955,"cp":11609.9},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930955,"cp":11685.32},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930955,"cp":11779.6339},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930955,"cp":11787.0706},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930955,"cp":11717.6324},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930955,"cp":11695.1031},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930955,"cp":11651.9046},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930955,"cp":11732.9765},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930955,"cp":11765.9597},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930955,"cp":11702.0576},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930955,"cp":11624.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11600.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11541.91},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11431.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930955,"cp":11407.27},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930955,"cp":11506.16},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930955,"cp":11563.87},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930955,"cp":11557.21},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930955,"cp":11568.53},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930955,"cp":11474.94},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930955,"cp":11544},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930955,"cp":11451.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930955,"cp":11497.4},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930955,"cp":11487.97},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930955,"cp":11490.05},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930955,"cp":11422.29},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930955,"cp":11359.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930955,"cp":11309.05},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930955,"cp":11371.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930955,"cp":11305.61},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930955,"cp":11284.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930955,"cp":10973.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930955,"cp":11702.1},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930955,"cp":11652.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930955,"cp":11637.2},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930955,"cp":11543.44},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930955,"cp":11577.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930955,"cp":11636.98},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930955,"cp":11640.23},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930955,"cp":11647.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930955,"cp":11558.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930955,"cp":11504.85},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930955,"cp":11512.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930955,"cp":11556.72},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930955,"cp":11536.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930955,"cp":11554.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930955,"cp":11508.94},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930955,"cp":11405.09},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930955,"cp":11376.56},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930955,"cp":11446.41},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930955,"cp":11361.18},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930955,"cp":11381.58},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930955,"cp":11373.01},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930955,"cp":11390.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930955,"cp":11347.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930955,"cp":11329.91},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930955,"cp":11340.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930955,"cp":11411.78},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930955,"cp":11326.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930955,"cp":11222.53},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930955,"cp":11322.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930955,"cp":11302.45},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930955,"cp":11344.31},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930955,"cp":11400.07},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930955,"cp":11407.31},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930955,"cp":11420.83},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930955,"cp":11421.2},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930955,"cp":11410.56},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930955,"cp":11409.66},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930955,"cp":11412.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930955,"cp":11339.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930955,"cp":11343.9},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930955,"cp":11272.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930955,"cp":11260.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930955,"cp":11470.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930955,"cp":11331.88},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930955,"cp":11272.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930955,"cp":11171.23},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930955,"cp":11272.89},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930955,"cp":11345.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930955,"cp":11377.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930955,"cp":11379.49},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930955,"cp":11307.83},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930955,"cp":11307.6},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930955,"cp":11139.04},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930955,"cp":11234.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930955,"cp":11374.06},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930955,"cp":11534.97},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930955,"cp":11525.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930955,"cp":11576.48},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930955,"cp":11521.56},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930955,"cp":11614.7},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930955,"cp":11875.24},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930955,"cp":11949.86},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930955,"cp":11893.88},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930955,"cp":11828.28},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930955,"cp":11902.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930955,"cp":11835.34},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930955,"cp":11704.91},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930955,"cp":11690.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930955,"cp":11778.6},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930955,"cp":11876.3298},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930955,"cp":11822.9137},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930955,"cp":11859.6558},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930955,"cp":11752.1851},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930955,"cp":11988.2798},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930955,"cp":11883.05},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930955,"cp":11823.96},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930955,"cp":11813.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930955,"cp":11807.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930955,"cp":11658.74},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930955,"cp":11672.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930955,"cp":11700.43},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930955,"cp":11596.5735},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930955,"cp":11509.02},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930955,"cp":11435.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930955,"cp":11449.03},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930955,"cp":11334.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930955,"cp":11337.76},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930955,"cp":11307.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930955,"cp":11641.71},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930955,"cp":11635.59},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930955,"cp":11609.08},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930955,"cp":11594.01},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930955,"cp":11429.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930955,"cp":11503.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930955,"cp":11660.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930955,"cp":11618.78},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930955,"cp":11683.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930955,"cp":11747.38},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930955,"cp":11914.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930955,"cp":11595.32},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930955,"cp":11624.08},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930955,"cp":11430.1},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930955,"cp":11307.91},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930955,"cp":11256.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930955,"cp":11233.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930955,"cp":11301.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930955,"cp":11478.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930955,"cp":11396.59},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930955,"cp":11358.23},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930955,"cp":11432.64},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930955,"cp":11381.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930955,"cp":11301.73},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930955,"cp":11386.79},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930955,"cp":11277.35},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930955,"cp":11473.21},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930955,"cp":11295.72},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930955,"cp":11565.29},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930955,"cp":11268.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930955,"cp":11457.18},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930955,"cp":11153.99},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930955,"cp":12053.56},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930955,"cp":11786.94},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930955,"cp":11030.85},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930955,"cp":10851.08},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930955,"cp":10443.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930955,"cp":10269.7},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930955,"cp":9882.87},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930955,"cp":9814.29},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930955,"cp":9835.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930955,"cp":9787.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930955,"cp":9696.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930955,"cp":9718.41},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930955,"cp":9712.15},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930955,"cp":9885.57},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930955,"cp":9901.1},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930955,"cp":10034.42},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930955,"cp":10101.9},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930955,"cp":10082.18},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930955,"cp":10139.35},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930955,"cp":10175.81},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930955,"cp":10214.18},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930955,"cp":10187.47},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930955,"cp":10322.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930955,"cp":10383.2},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930955,"cp":10404.86},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930955,"cp":10390.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930955,"cp":10367.68},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930955,"cp":10384.6},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930955,"cp":10469.99},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930955,"cp":10575.55},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930955,"cp":10486.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930955,"cp":10517.45},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930955,"cp":10424.72},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930955,"cp":10512.17},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930955,"cp":10479.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930955,"cp":10500.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930955,"cp":10527.4},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930955,"cp":10461.25},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930955,"cp":10463.19},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930955,"cp":10464.96},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930955,"cp":10557.45},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930955,"cp":10594.12},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930955,"cp":10611.52},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930955,"cp":10464.89},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930955,"cp":10484.39},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930955,"cp":10464.17},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930955,"cp":10468.75},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930955,"cp":10467.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930955,"cp":10478.23},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930955,"cp":10580.33},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930955,"cp":10688.69},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930955,"cp":10743.55},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930955,"cp":10715.38},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930955,"cp":10710.04},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930955,"cp":10769.3},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930955,"cp":10728.98},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930955,"cp":10719.89},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930955,"cp":10652.7},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930955,"cp":10765.11},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930955,"cp":10658.6},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930955,"cp":10754.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930955,"cp":10804.57},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930955,"cp":10901.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930955,"cp":10943.44},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930955,"cp":10910.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930955,"cp":10740.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930955,"cp":10700.23},{"stockId":1000000930955,"date":"2024-06-25T16:00:00.000Z","cp":10767.93},{"stockId":1000000930955,"date":"2024-06-24T16:00:00.000Z","cp":10734.53},{"stockId":1000000930955,"date":"2024-06-23T16:00:00.000Z","cp":10682.63},{"stockId":1000000930955,"date":"2024-06-20T16:00:00.000Z","cp":10810.28},{"stockId":1000000930955,"date":"2024-06-19T16:00:00.000Z","cp":10822.1},{"stockId":1000000930955,"date":"2024-06-18T16:00:00.000Z","cp":10907.15},{"stockId":1000000930955,"date":"2024-06-17T16:00:00.000Z","cp":10963.92},{"stockId":1000000930955,"date":"2024-06-16T16:00:00.000Z","cp":10906.49},{"stockId":1000000930955,"date":"2024-06-13T16:00:00.000Z","cp":11001.19},{"stockId":1000000930955,"date":"2024-06-12T16:00:00.000Z","cp":10960.81},{"stockId":1000000930955,"date":"2024-06-11T16:00:00.000Z","cp":11119.42},{"stockId":1000000930955,"date":"2024-06-10T16:00:00.000Z","cp":11113.65},{"stockId":1000000930955,"date":"2024-06-06T16:00:00.000Z","cp":11275.97},{"stockId":1000000930955,"date":"2024-06-05T16:00:00.000Z","cp":11157.01},{"stockId":1000000930955,"date":"2024-06-04T16:00:00.000Z","cp":11242.85},{"stockId":1000000930955,"date":"2024-06-03T16:00:00.000Z","cp":11405.6},{"stockId":1000000930955,"date":"2024-06-02T16:00:00.000Z","cp":11322.63},{"stockId":1000000930955,"date":"2024-05-30T16:00:00.000Z","cp":11468.97},{"stockId":1000000930955,"date":"2024-05-29T16:00:00.000Z","cp":11498.5},{"stockId":1000000930955,"date":"2024-05-28T16:00:00.000Z","cp":11549.19},{"stockId":1000000930955,"date":"2024-05-27T16:00:00.000Z","cp":11552.4},{"stockId":1000000930955,"date":"2024-05-26T16:00:00.000Z","cp":11642.12},{"stockId":1000000930955,"date":"2024-05-23T16:00:00.000Z","cp":11516.06},{"stockId":1000000930955,"date":"2024-05-22T16:00:00.000Z","cp":11519.63},{"stockId":1000000930955,"date":"2024-05-21T16:00:00.000Z","cp":11689.36},{"stockId":1000000930955,"date":"2024-05-20T16:00:00.000Z","cp":11675.15},{"stockId":1000000930955,"date":"2024-05-19T16:00:00.000Z","cp":11687.85},{"stockId":1000000930955,"date":"2024-05-16T16:00:00.000Z","cp":11653.61},{"stockId":1000000930955,"date":"2024-05-15T16:00:00.000Z","cp":11531.57},{"stockId":1000000930955,"date":"2024-05-14T16:00:00.000Z","cp":11521.64},{"stockId":1000000930955,"date":"2024-05-13T16:00:00.000Z","cp":11565.67},{"stockId":1000000930955,"date":"2024-05-12T16:00:00.000Z","cp":11603.53},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930955,"cp":11550.75},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930955,"cp":11529.66},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930955,"cp":11410.64},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930955,"cp":11471.89},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930955,"cp":11510.15}],"bondIndexCandlestickList":[],"index":{"_id":1000000930955,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930955","tickerId":930955,"source":"csi","fsTableType":"hybrid","name":"红利低波100","csiCode":"930955","currency":"CNY","series":"strategy","launchDate":"2017-05-25T16:00:00.000Z","lastUpdated":"2024-12-25T07:30:43.978Z","followedNum":2035,"description":"中证红利低波动100指数选取100只流动性好、连续分红、股息率高且波动率低的上市公司证券作为指数样本，采用股息率/波动率加权，以反映股息率高且波动率低的上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930955factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180204-930955_Index_Methodology_cn.pdf","basicDate":"2005-12-29T16:00:00.000Z","basicIndex":1000,"fullName":"中证红利低波动100指数","rebalancingFrequency":"quarterly","hotSpot":"high_dividend","totalReturnIndexId":1000001720955,"memoNum":71,"constituentsMarkets":["a"],"pinyin":"hldb100","hotSpots":["high_dividend"]}}