window.pageData = {"fund":{"_id":3000000001351,"stockCode":"001351","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-20T16:00:00.000Z","setUpScale":454034000,"market":"a","tickerId":1351,"custody":"中国银行股份有限公司","name":"诺安中证500指数增强型证券投资基金","shortName":"诺安中证500增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-08T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安中证500增强","pinyin":"nazz500zszqxzqtzjj","indexId":1000000000905,"indexFundFlag":1,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"name":"孔宪政","stockType":"fund_manager","stockCode":"db20696946","exchange":"fm","tickerId":112426200350}],"hotMetrics":{"fss":{"stockId":3000000001351,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1654,"f_h_s_a":17301,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001351,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.30138713745271123,"f_p_r_m1_ssc":5946,"f_p_r_m1_ssrp":0.29352396972245587,"f_p_r_m3_ssc":5768,"f_p_r_m3_ssrp":0.34558696029131264,"f_p_r_m6_ssc":5552,"f_p_r_m6_ssrp":0.30138713745271123,"f_p_r_y1_ssc":4814,"f_p_r_y1_ssrp":0.3592354041138583,"f_p_r_y2_ssc":3628,"f_p_r_y2_ssrp":0.43507030603804797,"f_p_r_y3_ssc":2930,"f_p_r_y3_ssrp":0.44383748719699556,"f_p_r_y5_ssc":1860,"f_p_r_y5_ssrp":0.3555675094136633,"f_cagr_p_r_fs_ssc":6048,"f_cagr_p_r_fs_ssrp":0.7101041838928395,"f_p_r_y10_ssc":529,"f_p_r_y10_ssrp":0.8049242424242424},"fp":{"stockId":3000000001351,"type":"fp","f_p_r_fys":0.18433179723502358,"f_p_r_m1":0.07459441378156884,"f_p_r_m3":0.1356606274856389,"f_p_r_m6":0.18433179723502358,"f_p_r_y1":0.4552661381653449,"f_p_r_y3":0.3740376390076976,"f_p_r_y5":0.23415290049942206,"f_cagr_p_r_fs":0.022929225207456883,"f_p_r_d1":0.00011507479861916359,"f_p_r_y2":0.6338207247298147,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.8388625592417062,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7368421052631579,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.6777251184834123,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.9015544041450777,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.9166666666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.9890710382513661,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.9707602339181286,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.934640522875817,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.96,"last_data_date":"2026-06-30T16:00:00.000Z","f_p_r_y10":0.5183740990192589,"f_i_d":"2015-06-08T16:00:00.000Z"},"ff":{"stockId":3000000001351,"type":"ff","f_m_f":180932,"f_m_f_r":0.01,"f_c_f":27139,"f_c_f_r":0.0015,"f_m_a_c_f":208071,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000001351,"type":"f_nlacan","f_nv_d":"2026-06-30T16:00:00.000Z","f_nv":1.285,"f_nv_cr":0.002261914047266167},"f_as":{"stockId":3000000001351,"type":"f_as","f_tas":27588121.071000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010355,"name":"诺安中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"010355","tickerId":10355,"shortName":"诺安中证500增强C","__csrcFundId":4040,"lastUpdated":"2026-06-26T17:09:59.530Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050330000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nazz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":300136,"holdings":4500,"marketCap":292320,"netValueRatio":0.0093,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":600549,"holdings":5100,"marketCap":283662,"netValueRatio":0.009,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":426,"holdings":7000,"marketCap":281540,"netValueRatio":0.009,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":600879,"holdings":12100,"marketCap":269104,"netValueRatio":0.0086,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":2738,"holdings":3600,"marketCap":267480,"netValueRatio":0.0085,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":688120,"holdings":1500,"marketCap":261000,"netValueRatio":0.0083,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":300058,"holdings":17600,"marketCap":260480,"netValueRatio":0.0083,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":300604,"holdings":2100,"marketCap":254205,"netValueRatio":0.0081,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":2131,"holdings":32500,"marketCap":253825,"netValueRatio":0.0081,"quarterlyChange":0.38475177304964503,"stock":{"stockCode":"002131","exchange":"sz","stockType":"company","tickerId":2131,"name":"利欧股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockId":2532,"holdings":14100,"marketCap":250839,"netValueRatio":0.008,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}}],"bondHoldings":[{"_id":"69e8f8cc1398d79843fff919","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001351,"stockCode":"019773","stockName":"25国债08","holdings":5000,"marketCap":506637,"netValueRatio":0.0161,"lastUpdated":"2026-04-22T16:35:24.993Z"}],"lastFsMetrics":{"latestTurnoverRate":10.163344670758201,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.285},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2821},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2559},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2432},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2778},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2735},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2551},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2778},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.248},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2423},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2304},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2178},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1811},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1585},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1614},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1732},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1482},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1775},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1828},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1896},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1929},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1958},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1968},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2126},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2149},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.235},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2396},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2275},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.21},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2372},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2362},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2239},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2221},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2385},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2637},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2504},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2593},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2442},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2405},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2263},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1989},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1961},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1801},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1957},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1829},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1921},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.204},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1934},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1994},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1865},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1817},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1622},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1663},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1466},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1541},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1455},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1555},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1004},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0992},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1111},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1315},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1123},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1252},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1214},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1085},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1239},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1011},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0749},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1192},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1344},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.161},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1556},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1725},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1816},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1863},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1888},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1875},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1733},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1849},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1718},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1653},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1759},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2101},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.216},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2061},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.206},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.193},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1771},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1943},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1904},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1842},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.184},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1678},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1695},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1795},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1695},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.145},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1865},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2045},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2048},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1961},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1949},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.2036},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1828},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1749},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1648},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1637},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.157},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1582},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1562},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1504},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1623},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1421},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1238},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1232},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1233},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.1021},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.085},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0858},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0838},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0891},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.084},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0784},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0692},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0701},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0645},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0562},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0569},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0439},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.056},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0608},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0496},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0584},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0531},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.062},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0564},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0448},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0449},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0472},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0526},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0438},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0344},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0345},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0332},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.021},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0148},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0445},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0517},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0558},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0666},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0702},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0802},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0716},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0745},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.079},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0728},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0723},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.06},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0548},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0634},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0599},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0626},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.074},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.061},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.066},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0548},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0449},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0412},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0457},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0299},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0222},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0451},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0523},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0413},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0563},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0605},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.068},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0493},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.043},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0325},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0385},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0373},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0187},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0257},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0261},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0264},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0374},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0285},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.023},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0259},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0255},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0055},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0071},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0139},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0026},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9803},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9933},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0086},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.023},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0184},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0162},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0033},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0209},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0166},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":1.0045},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.994},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9942},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9833},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9838},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9736},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9581},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9699},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9608},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9581},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9494},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9487},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9497},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9443},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9369},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9305},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9284},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9429},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9451},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9437},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9433},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9431},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9323},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9331},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9212},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9092},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9058},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9002},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9004},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9036},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.902},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8974},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8927},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8938},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8846},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8829},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8859},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.882},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.883},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8804},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8751},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8726},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8748},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8641},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8514},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8466},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8493},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8585},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8603},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8617},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8584},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8655},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.865},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8599},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8655},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8603},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8598},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8572},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8511},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8481},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8535},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8426},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8441},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8452},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8428},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8494},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.857},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8556},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8515},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8488},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8486},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.857},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8549},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8556},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8459},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8516},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8466},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8443},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8304},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8278},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.827},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8311},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8273},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.832},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8277},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8303},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8179},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8146},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.815},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8228},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8264},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8206},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8155},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8019},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7888},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7831},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8582},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8658},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8654},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.86},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8661},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8705},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8703},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8719},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8717},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8709},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8781},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8831},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8856},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8824},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8826},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8684},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8727},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8727},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8691},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.869},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8714},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8591},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8587},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8526},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8488},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8681},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8714},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8612},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8716},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8725},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.862},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8606},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8503},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8624},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8623},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8546},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8618},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8518},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8566},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8495},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.838},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8213},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8196},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.826},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8178},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8197},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8247},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8248},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8212},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8164},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8132},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8198},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7932},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7895},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8015},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8015},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8062},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8001},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7992},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8148},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8392},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8616},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8614},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8591},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8553},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8625},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8518},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8652},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8631},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8611},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8557},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8635},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8732},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8886},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8813},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8726},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8657},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8703},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8604},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8574},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8651},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8673},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8552},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8422},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8488},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8327},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8382},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8401},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8722},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8735},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8666},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8532},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.864},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.884},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9074},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9072},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.916},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.904},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9063},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.89},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.89},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8687},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8542},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8623},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8582},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8571},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8677},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8591},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8506},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8565},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8546},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.849},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8422},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8152},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8224},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8229},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8418},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8231},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8516},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8506},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.9091},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.8628},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7963},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7638},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7361},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7309},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7047},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7052},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7082},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.701},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.699},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7048},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7067},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7076},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.707},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7114},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7209},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7188},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7215},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7162},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7278},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7184},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7112},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7109},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7174},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7166},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7162},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.723},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7252},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7362},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7335},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7373},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7329},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7422},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7389},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7388},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7437},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.744},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7439},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.736},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7494},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7578},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7629},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7351},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7365},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7421},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7318},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.731},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7373},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7583},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.759},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7591},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7581},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7661},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7641},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7708},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.775},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7596},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7662},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7524},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7648},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7596},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001351,"lxr_nv_fc":0.7712}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-07-01T16:00:00.000Z","cp":8694.18},{"stockId":1000000000905,"date":"2026-06-30T16:00:00.000Z","cp":9028.93},{"stockId":1000000000905,"date":"2026-06-29T16:00:00.000Z","cp":9031.38},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000905,"cp":8821.09},{"stockId":1000000000905,"date":"2026-06-25T16:00:00.000Z","cp":8703.57},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000905,"cp":8938.01},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000905,"cp":8842.94},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000905,"cp":8688.59},{"stockId":1000000000905,"date":"2026-06-21T16:00:00.000Z","cp":8868.78},{"stockId":1000000000905,"date":"2026-06-17T16:00:00.000Z","cp":8673.09},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000905,"cp":8627.09},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000905,"cp":8507.98},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000905,"cp":8406.75},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000905,"cp":8106.2},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000905,"cp":8035.78},{"stockId":1000000000905,"date":"2026-06-09T16:00:00.000Z","cp":8063.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000905,"cp":8176.18},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000905,"cp":7963.45},{"stockId":1000000000905,"date":"2026-06-04T16:00:00.000Z","cp":8251.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000905,"cp":8356.74},{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38134,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模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/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":168,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}