window.pageData = {"fund":{"_id":3000000001556,"stockCode":"001556","stockType":"fund","areaCode":"cn","followedNum":304,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1556,"custody":"招商证券股份有限公司","name":"天弘中证500指数增强型证券投资基金","shortName":"天弘中证500指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证500指数增强","memoNum":2,"pinyin":"thzz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨超","stockType":"fund_manager","stockCode":"db20295018","exchange":"fm","tickerId":2503140530}],"hotMetrics":{"fss":{"stockId":3000000001556,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0308,"f_ins_h_s_r_c_hy":-0.011200000000000002,"f_ins_h_s_r_c_1y":0.016300000000000002,"f_ind_h_s_r":0.9692000000000001,"f_ind_h_s_r_c_hy":0.011200000000000099,"f_ind_h_s_r_c_1y":-0.01629999999999987,"f_h_a":99474,"f_h_s_a":12689,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000001556,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.2266930123944674,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5820244328097731,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.46856528747984955,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.23328267477203649,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.25877387827632164,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.28268448576409066,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.2560760831278619,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.20555877243775333,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.6365997229916898,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.2868217054263566},"fp":{"stockId":3000000001556,"type":"fp","f_p_r_fys":0.09027691543524141,"f_p_r_m1":-0.009197088529029895,"f_p_r_m3":-0.0027826679538873744,"f_p_r_m6":0.1381903033445695,"f_p_r_y1":0.5123589699422975,"f_p_r_y3":0.38104600865120264,"f_p_r_y5":0.42243823410288006,"f_cagr_p_r_fs":0.053565314775728456,"f_p_r_d1":-0.0005674908796109435,"f_p_r_y2":0.6795791487326681,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.5497630331753555,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.08133971291866028,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.07582938388625593,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.10362694300518134,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.1875,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.09289617486338798,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.391812865497076,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.7254901960784313,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.29,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y10":1.22870922705928},"ff":{"stockId":3000000001556,"type":"ff","f_m_f":9602490,"f_m_f_r":0.006,"f_c_f":1600415,"f_c_f_r":0.001,"f_m_a_c_f":11202905,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000001556,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.756,"f_nv_cr":0.011579008007373881},"f_as":{"stockId":3000000001556,"type":"f_as","f_tas":1819089369.1666,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001557,"stockCode":"001557","stockType":"fund","areaCode":"cn","followedNum":104,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1557,"custody":"招商证券股份有限公司","name":"天弘中证500指数增强型证券投资基金","shortName":"天弘中证500指数增强C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:05:55.490Z","__csrcFundId":4150,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905},{"_id":3000000022567,"name":"天弘中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022567","tickerId":22567,"shortName":"天弘中证500指数增强E","currency":"CNY","__csrcFundId":4150,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:55.493Z","inceptionDate":"2024-11-10T16:00:00.000Z","pinyin":"thzz500zszqxzqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"indexId":1000000000905},{"_id":3000000025043,"name":"天弘中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025043","tickerId":25043,"shortName":"天弘中证500指数增强Y","currency":"CNY","__csrcFundId":4150,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:05:56.140Z","inceptionDate":"2025-07-24T16:00:00.000Z","pinyin":"thzz500zszqxzqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":2156,"holdings":892541,"marketCap":33648795,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":2202,"holdings":1573000,"marketCap":32089200,"netValueRatio":0.0116,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.36272545090180386,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":300450,"holdings":641700,"marketCap":32072166,"netValueRatio":0.0116,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1967213114754094,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":300604,"holdings":301900,"marketCap":30585489,"netValueRatio":0.0111,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01696446496687365,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":2436,"holdings":1423600,"marketCap":30137612,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04294755877034384,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":2281,"holdings":428020,"marketCap":29939999,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05030030030029953,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":603179,"holdings":403413,"marketCap":29804152,"netValueRatio":0.0108,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":2008,"holdings":720100,"marketCap":29660919,"netValueRatio":0.0108,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":688235,"holdings":107579,"marketCap":28895719,"netValueRatio":0.0105,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12479635060280292,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockId":600487,"holdings":1150800,"marketCap":28459284,"netValueRatio":0.0103,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07662168045276507,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}}],"bondHoldings":[{"_id":"69723a8e1987889646e6e64c","date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockCode":"019773","stockName":"25国债08","holdings":29000,"marketCap":2929279,"netValueRatio":0.0011,"lastUpdated":"2026-01-22T14:56:14.512Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8e1987889646e6e64d","date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockCode":"019785","stockName":"25国债13","holdings":19000,"marketCap":1911457,"netValueRatio":0.0007,"lastUpdated":"2026-01-22T14:56:14.515Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a8e1987889646e6e64e","date":"2025-12-30T16:00:00.000Z","fundId":3000000001556,"stockCode":"019766","stockName":"25国债01","holdings":5000,"marketCap":505577,"netValueRatio":0.0002,"lastUpdated":"2026-01-22T14:56:14.518Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":5.782519327899121,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.756},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7359},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7369},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7198},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7257},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6466},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.64},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6542},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6819},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6506},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6823},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6748},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6502},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6737},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6385},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6039},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6744},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6984},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7426},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7238},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7592},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7723},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8034},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.811},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8093},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.783},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7998},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7909},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7844},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7899},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8702},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8662},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8468},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8376},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8043},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7897},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8124},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7915},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7877},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7834},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7467},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7442},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7765},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7679},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7162},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7899},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8254},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8468},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8305},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8277},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8472},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.8083},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7992},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.774},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7831},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7701},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7654},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7609},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7451},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7678},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7327},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.7015},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6987},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6859},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6546},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6106},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6134},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6082},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6153},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6079},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5995},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5802},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5759},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5556},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5433},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5537},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5229},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5459},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5543},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5391},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5569},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5492},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.557},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5446},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5248},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5226},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5325},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5455},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5301},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5113},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5121},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5097},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4904},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4787},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.531},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5448},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5524},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5668},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5684},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5974},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5744},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5825},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5957},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.598},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6026},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5779},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.567},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5915},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5907},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6041},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6227},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.593},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5975},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5716},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5436},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5445},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5544},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5243},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5112},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5559},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5674},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5428},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5818},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5839},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.6124},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5822},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5649},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5431},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5618},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5544},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5234},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5339},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5231},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5257},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5334},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5174},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5099},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.512},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5085},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4661},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4636},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4762},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4627},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4225},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4582},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.477},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.5095},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4974},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4934},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4644},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4797},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4762},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4514},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4288},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4322},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.416},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.4209},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.401},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3725},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3907},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3713},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3673},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3573},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3578},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3607},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3531},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3431},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3355},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3362},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3531},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3615},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3549},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3476},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3463},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3323},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3325},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3196},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3032},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.3},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2877},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2844},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2831},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2831},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2735},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2652},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2671},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.25},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2512},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2522},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2441},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2536},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2476},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2381},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2325},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2377},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2162},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1944},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1892},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1957},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2085},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2081},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2095},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2069},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2172},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2132},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2055},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2161},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2058},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2058},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1987},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1911},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1848},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1928},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1764},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1788},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1838},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1802},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1916},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2013},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2012},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1946},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1898},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1874},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.205},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2012},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.203},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1869},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1985},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1933},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1907},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1692},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1632},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1607},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1685},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1637},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1701},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1649},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.169},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1486},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1461},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1455},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1572},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1611},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1525},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1433},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1232},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1039},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0985},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2108},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2236},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2218},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2158},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2228},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2284},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2267},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2285},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2315},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2309},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2465},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2527},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2591},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2503},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2495},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2274},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2365},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2378},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2328},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2335},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2389},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2165},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.214},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.204},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1982},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2308},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2336},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2163},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2264},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2285},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2124},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2087},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1911},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2094},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2071},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1965},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2084},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1961},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2017},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1944},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1791},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1559},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.155},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1599},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1469},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1504},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1572},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1509},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.145},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1349},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1325},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1394},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1041},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1016},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1159},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1155},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1202},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1103},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1104},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1322},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1679},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2009},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2003},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1954},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1878},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1988},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1813},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1986},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.194},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.186},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1773},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1904},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2005},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2191},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2096},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1953},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1848},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1919},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1758},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1695},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1826},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1872},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1716},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.155},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1645},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.143},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.153},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.152},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.198},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2003},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1907},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.172},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1911},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2191},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2538},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2533},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2637},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2422},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2505},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2298},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2266},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1916},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1735},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1922},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1841},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1866},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2003},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1847},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1704},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1801},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1774},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1725},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1557},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1146},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1214},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1244},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1457},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1202},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1609},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.162},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.2417},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1639},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0604},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0129},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9733},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9665},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9318},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.931},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9345},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9202},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9166},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9257},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9292},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9294},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.928},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9348},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9476},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9427},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9464},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9396},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9569},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9444},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9327},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9331},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9451},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9447},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.942},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9528},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9568},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.973},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9679},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9739},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9678},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.98},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9757},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9753},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9824},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9819},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9812},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9713},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9917},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0045},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0112},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9753},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9792},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9867},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9729},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9748},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":0.9824},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0106},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0142},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.017},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0137},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.025},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0213},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0279},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0318},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0136},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.023},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0019},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.018},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0107},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0261},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0331},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0447},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0313},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0314},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0237},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0415},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0261},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0317},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0498},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0435},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0567},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0681},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0651},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0661},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0624},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0706},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0662},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0682},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0694},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0763},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0866},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.07},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0773},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0748},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0758},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0736},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.084},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0731},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0793},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0993},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1028},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1101},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1041},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0898},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0943},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1066},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.106},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1089},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.109},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0895},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1027},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.1008},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0825},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0868},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0715},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0537},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0539},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0428},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0575},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0661},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0691},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.0653},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000001556,"lxr_nv_fc":1.041}],"indexCandlestickList":[{"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},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5339.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5191.55}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37705,"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":161,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}