window.pageData = {"fund":{"_id":3000000004192,"stockCode":"004192","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-05T16:00:00.000Z","setUpScale":332857000,"market":"a","tickerId":4192,"custody":"中国银行股份有限公司","name":"招商中证500指数增强型证券投资基金","shortName":"招商中证500指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-05-16T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商中证500指数","pinyin":"zszz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"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":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"邓童","stockType":"fund_manager","stockCode":"db20428982","exchange":"fm","tickerId":420211920}],"hotMetrics":{"fss":{"stockId":3000000004192,"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":-0.0034000000000000002,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.0034000000000000696,"f_h_a":7535,"f_h_s_a":12451,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000004192,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3710691823899371,"f_p_r_m1_ssc":5769,"f_p_r_m1_ssrp":0.3671983356449376,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.6778906110814181,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.2542052542052542,"f_p_r_y1_ssc":4550,"f_p_r_y1_ssrp":0.3383161134315234,"f_p_r_y2_ssc":3486,"f_p_r_y2_ssrp":0.32711621233859395,"f_p_r_y3_ssc":2859,"f_p_r_y3_ssrp":0.21098670398880337,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.14959723820483314,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5150214592274678},"fp":{"stockId":3000000004192,"type":"fp","f_p_r_fys":0.08964293396429346,"f_p_r_m1":0.07484617016762152,"f_p_r_m3":-0.029735682819383324,"f_p_r_m6":0.12241732676009498,"f_p_r_y1":0.47711036594255685,"f_p_r_y3":0.5174867071070168,"f_p_r_y5":0.5253688647997579,"f_cagr_p_r_fs":0.08223565133310284,"f_p_r_d1":0,"f_p_r_y2":0.6359599547876635,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.3412322274881517,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.6028708133971292,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.6161137440758294,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.19689119170984457,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.3020833333333333,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.14754098360655737,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.04093567251461988,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.0718954248366013,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.18,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000004192,"type":"ff","f_m_f":1007316,"f_m_f_r":0.012,"f_c_f":125914,"f_c_f_r":0.0015,"f_m_a_c_f":1133230,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000004192,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.0263,"f_nv_cr":-0.006277279191800322},"f_as":{"stockId":3000000004192,"type":"f_as","f_tas":623632771.457,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004193,"stockCode":"004193","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-03-05T16:00:00.000Z","setUpScale":332857000,"market":"a","tickerId":4193,"custody":"中国银行股份有限公司","name":"招商中证500指数增强型证券投资基金","shortName":"招商中证500指数增强C","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:09:01.300Z","__csrcFundId":1713,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-05-16T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zszz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":600166,"holdings":4204400,"marketCap":12360936,"netValueRatio":0.0111,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":50,"holdings":1499001,"marketCap":11857097,"netValueRatio":0.0107,"quarterlyChange":-0.12403100775193798,"stock":{"stockCode":"000050","exchange":"sz","stockType":"company","tickerId":50,"name":"深天马A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":2008,"holdings":181500,"marketCap":11122320,"netValueRatio":0.01,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":603341,"holdings":280400,"marketCap":10571080,"netValueRatio":0.0095,"quarterlyChange":-0.10790345480359698,"stock":{"name":"龙旗科技","exchange":"sh","stockType":"company","stockCode":"603341","tickerId":603341}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":600498,"holdings":208500,"marketCap":10525080,"netValueRatio":0.0095,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":300207,"holdings":414900,"marketCap":10459629,"netValueRatio":0.0094,"quarterlyChange":-0.03594646271510471,"stock":{"stockCode":"300207","exchange":"sz","stockType":"company","tickerId":300207,"name":"欣旺达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":951,"holdings":455200,"marketCap":10128200,"netValueRatio":0.0091,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":600685,"holdings":331300,"marketCap":9468554,"netValueRatio":0.0085,"quarterlyChange":0.00456942003514893,"stock":{"stockCode":"600685","exchange":"sh","stockType":"company","tickerId":600685,"name":"中船防务"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":2436,"holdings":449266,"marketCap":9007783,"netValueRatio":0.0081,"quarterlyChange":-0.05290505432215398,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockId":300450,"holdings":187300,"marketCap":8934210,"netValueRatio":0.008,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}}],"bondHoldings":[{"_id":"69e8f9241398d7984300026a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockCode":"123158","stockName":"宙邦转债","holdings":605,"marketCap":104788,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:36:52.586Z"},{"_id":"69e8f9241398d7984300026b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004192,"stockCode":"123250","stockName":"嘉益转债","holdings":8,"marketCap":999,"netValueRatio":0,"lastUpdated":"2026-04-22T16:36:52.590Z"}],"lastFsMetrics":{"latestTurnoverRate":2.8053951080189488,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0263},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0391},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0562},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0347},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0289},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.014},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0068},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9792},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9898},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9689},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9689},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9465},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9567},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8768},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8669},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8841},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9194},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8869},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9154},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9131},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8957},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9225},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8852},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8408},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9217},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9438},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9921},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9776},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0157},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0324},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0549},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0605},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0548},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0222},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0418},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0295},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0181},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0338},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.1128},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.1188},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0993},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0903},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0639},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0399},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0687},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.048},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0361},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0336},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0036},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9998},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0243},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0146},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9625},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0456},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0739},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0933},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0791},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.072},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0884},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0572},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0399},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0129},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0182},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9994},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9973},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9894},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9774},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":2.0018},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9662},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.933},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9321},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.9254},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8951},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8596},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8614},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8562},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8628},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8559},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8465},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8254},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8255},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8091},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7905},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7948},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7645},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7868},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7905},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7737},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7909},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7844},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7887},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7672},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7679},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7754},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7806},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7625},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7465},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7452},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7441},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7247},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7105},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7608},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7732},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7799},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8013},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.809},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8284},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8077},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8148},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8245},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8238},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8289},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8035},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7958},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8233},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8313},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.852},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8254},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8303},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8053},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7862},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7815},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7945},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7662},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7531},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.797},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.814},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8257},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8343},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8498},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8159},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.8026},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7838},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7967},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7861},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.756},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7697},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7709},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7706},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7842},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7684},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7627},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7657},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7613},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7267},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7325},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7415},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7207},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6784},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7104},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7275},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7625},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7463},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.738},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7159},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7404},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.7351},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.708},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6848},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.686},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6674},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6704},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6524},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6244},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6446},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6284},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6242},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6072},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.604},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6065},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5934},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.581},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5719},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5731},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5959},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.6013},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5936},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5889},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5917},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5746},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5772},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5586},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5404},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5374},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5241},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5238},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5229},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5189},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5106},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.504},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.5071},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4883},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4882},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4915},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4842},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4887},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4788},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4635},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4572},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4606},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.442},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4219},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4158},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4205},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4341},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4351},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4379},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4337},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4445},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4413},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4307},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4402},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4311},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4304},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4244},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4146},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4113},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4198},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4011},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4001},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4031},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3998},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4085},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4195},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4179},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4113},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4065},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4054},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4217},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.418},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4197},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4014},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4113},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4042},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3988},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3744},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3728},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3706},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3786},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3718},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3747},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3667},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3685},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3502},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.346},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3424},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3553},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.361},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3504},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3437},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3194},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.299},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2944},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4219},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4364},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4357},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4247},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4382},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4495},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4515},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4527},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4521},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4522},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4624},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4661},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4705},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4633},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4615},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4381},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4461},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4437},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.436},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.436},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4384},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4205},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4212},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4118},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4054},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4382},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4467},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4325},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4474},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4487},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4307},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4265},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4071},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.426},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4212},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4117},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4243},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4103},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4131},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4043},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3833},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3589},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3618},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3704},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3572},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3614},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.366},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3631},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3571},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3464},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3402},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3478},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.307},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3083},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3238},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.325},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3298},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3182},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.315},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3373},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3762},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.41},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4082},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.405},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3947},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4058},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3866},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4044},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4009},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3941},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3858},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3974},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4083},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4315},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4232},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4067},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3982},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4012},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3846},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3837},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.395},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3969},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3781},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3613},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3711},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3498},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3556},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3578},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4049},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4059},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3946},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.377},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3907},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4135},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4509},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.453},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4649},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4466},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4501},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4241},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4195},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.389},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3708},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.383},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3755},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3721},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3882},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3721},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3534},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3632},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.36},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3453},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3345},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2915},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3011},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3008},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3327},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3024},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3451},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3456},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.4375},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3609},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2395},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1834},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1382},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1312},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0882},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0871},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0925},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.077},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0745},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.085},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0889},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0902},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0896},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0982},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.114},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1107},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1145},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1032},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1236},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1069},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0944},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.0928},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1045},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1022},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.101},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1123},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1168},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1353},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1305},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1361},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.128},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1432},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1389},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1403},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1478},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1464},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1454},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1331},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1562},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1716},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1783},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1355},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1391},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1459},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1278},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1296},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1431},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1751},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.178},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1814},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1784},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1914},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1878},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1964},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2003},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.177},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1848},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1623},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.18},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.173},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1893},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2006},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2141},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.198},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1985},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.19},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2103},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1936},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.1988},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2223},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2179},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2331},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2448},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2367},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2384},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2332},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2411},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2356},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2371},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2384},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2462},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2598},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2461},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2531},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2525},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2553},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2521},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2654},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2527},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2617},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2835},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2882},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2949},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2886},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2743},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2796},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2908},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2912},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.298},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.3022},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2824},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2976},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2969},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.2733},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004192,"lxr_nv_fc":1.28}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37776,"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":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}