window.pageData = {"fund":{"_id":3000000005994,"stockCode":"005994","stockType":"fund","areaCode":"cn","followedNum":126,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-07-01T16:00:00.000Z","setUpScale":612674000,"market":"a","tickerId":5994,"custody":"中国农业银行股份有限公司","name":"国投瑞银中证500指数量化增强型证券投资基金","shortName":"国投瑞银中证500指数量化增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-07-31T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银中证500指数量化增强","pinyin":"gtryzz500zslhzqxzqtzjj","memoNum":1,"indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50180000","tickerId":50180000,"name":"国投瑞银基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"殷瑞飞","stockType":"fund_manager","stockCode":"8801379175","exchange":"fm","tickerId":251806130080}],"hotMetrics":{"fss":{"stockId":3000000005994,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2594,"f_ins_h_s_r_c_hy":-0.010599999999999998,"f_ins_h_s_r_c_1y":0.04260000000000003,"f_ind_h_s_r":0.7406,"f_ind_h_s_r_c_hy":0.010600000000000054,"f_ind_h_s_r_c_1y":-0.04259999999999986,"f_h_a":104403,"f_h_s_a":3218,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005994,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.29146451033243487,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.32565390611467177,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.5973632638517726,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.26686826686826687,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.3700131521262604,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.35763293310463123,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.2529699510831586,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.16973532796317606,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.3133047210300429},"fp":{"stockId":3000000005994,"type":"fp","f_p_r_fys":0.09678848283499408,"f_p_r_m1":0.06659008507735953,"f_p_r_m3":-0.023370476284390262,"f_p_r_m6":0.11018944064566716,"f_p_r_y1":0.4522703944474311,"f_p_r_y3":0.4472479298587433,"f_cagr_p_r_fs":0.1510872764547324,"f_p_r_d1":-0.0007908448083364661,"f_p_r_y5":0.46429451480952033,"f_p_r_y2":0.5778238011789063,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.06635071090047394,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.13875598086124402,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.18009478672985782,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.12953367875647667,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.328125,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.1092896174863388,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.2046783625730994,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.5686274509803921,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.06,"last_data_date":"2026-04-27T16:00:00.000Z"},"ff":{"stockId":3000000005994,"type":"ff","f_m_f":6806946,"f_m_f_r":0.01,"f_c_f":1021042,"f_c_f_r":0.0015,"f_m_a_c_f":7827988,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0058000000000000005},"f_nlacan":{"stockId":3000000005994,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":2.9712,"f_nv_cr":-0.010193883669798232},"f_as":{"stockId":3000000005994,"type":"f_as","f_tas":973850151.7579999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007089,"stockCode":"007089","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-07-01T16:00:00.000Z","setUpScale":612674000,"market":"a","tickerId":7089,"custody":"中国农业银行股份有限公司","name":"国投瑞银中证500指数量化增强型证券投资基金","shortName":"国投瑞银中证500指数量化增强C","fundSecondLevel":"company","lastUpdated":"2026-04-24T17:09:01.491Z","__csrcFundId":5474,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-03-13T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryzz500zslhzqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000905},{"_id":3000000022909,"name":"国投瑞银中证500指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022909","tickerId":22909,"shortName":"国投瑞银中证500指数量化增强Y","currency":"CNY","__csrcFundId":5474,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:01.423Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"gtryzz500zslhzqxzqtzjj","followedNum":9,"fundCollectionId":4000050180000,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":600601,"holdings":6367900,"marketCap":62914852,"netValueRatio":0.051,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":2673,"holdings":2954100,"marketCap":21505848,"netValueRatio":0.0174,"quarterlyChange":-0.0773130544993661,"stock":{"stockCode":"002673","exchange":"sz","stockType":"company","tickerId":2673,"name":"西部证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":2185,"holdings":1776980,"marketCap":20684047,"netValueRatio":0.0168,"quarterlyChange":0.061075660893345596,"stock":{"stockCode":"002185","exchange":"sz","stockType":"company","tickerId":2185,"name":"华天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":688002,"holdings":163954,"marketCap":16592144,"netValueRatio":0.0134,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":2738,"holdings":212667,"marketCap":15801158,"netValueRatio":0.0128,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":729,"holdings":1168200,"marketCap":15303420,"netValueRatio":0.0124,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":2340,"holdings":1851500,"marketCap":14608335,"netValueRatio":0.0118,"quarterlyChange":-0.0562200956937805,"stock":{"stockCode":"002340","exchange":"sz","stockType":"company","tickerId":2340,"name":"格林美"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":2156,"holdings":352900,"marketCap":14585357,"netValueRatio":0.0118,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":2410,"holdings":1275700,"marketCap":14121999,"netValueRatio":0.0114,"quarterlyChange":-0.12003179650238427,"stock":{"stockCode":"002410","exchange":"sz","stockType":"company","tickerId":2410,"name":"广联达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockId":600879,"holdings":616400,"marketCap":13708736,"netValueRatio":0.0111,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}}],"bondHoldings":[{"_id":"69e75d26057a87956324575a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockCode":"110100","stockName":"龙建转债","holdings":5060,"marketCap":671791,"netValueRatio":0.0005,"lastUpdated":"2026-04-21T11:19:02.860Z"},{"_id":"69e75d26057a87956324575b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockCode":"123259","stockName":"锦浪转02","holdings":1896,"marketCap":315310,"netValueRatio":0.0003,"lastUpdated":"2026-04-21T11:19:02.868Z"},{"_id":"69e75d26057a87956324575c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockCode":"113699","stockName":"金25转债","holdings":1900,"marketCap":288231,"netValueRatio":0.0002,"lastUpdated":"2026-04-21T11:19:02.873Z"},{"_id":"69e75d26057a87956324575d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005994,"stockCode":"113701","stockName":"祥和转债","holdings":10,"marketCap":1415,"netValueRatio":0,"lastUpdated":"2026-04-21T11:19:02.880Z"}],"lastFsMetrics":{"latestTurnoverRate":3.471817472861267,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9712},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0018},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9722},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9832},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0207},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9893},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.994},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9563},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9475},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9006},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9154},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8688},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8656},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.843},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8683},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7389},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7262},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7551},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8066},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7577},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7934},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7857},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.753},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7911},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7359},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6764},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7908},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.827},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9007},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8766},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9292},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9408},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9696},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9777},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9757},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9281},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9557},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9441},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9218},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9351},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0482},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0551},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0349},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.027},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9871},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9496},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9862},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9597},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9496},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9433},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8959},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8902},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9369},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9312},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8582},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9662},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0104},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0423},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0247},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0146},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":3.0322},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9798},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9645},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9234},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9352},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.918},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9092},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8992},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8794},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.9183},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8752},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8269},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8303},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.8209},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7693},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.709},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7163},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7033},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7168},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.701},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6913},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6626},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6543},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6335},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6126},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6234},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5708},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6031},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6237},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.601},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6226},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6131},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6264},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.605},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5715},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5668},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.575},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5939},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5697},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.547},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5453},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5427},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5132},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4939},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5678},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5836},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5916},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6149},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6273},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6631},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6292},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6387},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6574},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6525},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6606},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6232},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6159},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6574},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6593},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6785},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.7189},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6763},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6861},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6464},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.61},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6025},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.617},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5739},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5555},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6244},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6439},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6084},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6549},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6696},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.708},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6623},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6394},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6096},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6352},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6285},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5769},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.591},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5838},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5868},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.6148},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5941},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5823},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5891},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5877},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5279},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5257},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5442},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5253},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4546},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5048},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5331},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5782},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5632},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5545},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5124},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5425},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.5333},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4977},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4604},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4643},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4385},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4396},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.4134},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3692},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.396},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3663},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3588},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3371},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3411},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3502},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3334},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3154},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3003},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2988},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3335},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3413},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.334},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3302},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3265},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2985},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.3057},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2865},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2644},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2625},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2438},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2427},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2427},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2417},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2267},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2164},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2224},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1974},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.201},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2063},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1962},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.2044},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1949},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1784},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1686},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1771},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1459},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1126},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1029},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1106},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1315},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1304},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.134},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1232},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1417},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1362},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1205},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1361},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1224},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1227},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1129},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0966},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0932},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1088},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.081},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0834},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0895},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0855},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1005},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1147},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1094},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0988},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.095},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0932},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1199},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1117},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1126},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0856},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0993},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0888},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0836},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0481},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0427},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0459},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0591},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0501},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0563},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0459},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0531},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0191},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0134},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0124},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0294},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0337},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0186},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0053},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9623},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9291},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9185},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1197},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1439},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.142},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.127},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1428},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1567},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1506},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1529},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1584},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.156},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1803},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1903},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1997},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1869},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1848},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1459},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1587},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1588},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1479},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1496},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1582},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1258},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1214},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1081},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0953},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1476},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1513},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1243},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1432},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1464},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1179},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1137},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0846},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1139},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.115},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1013},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.119},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.095},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1019},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0874},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0571},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0161},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0196},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0313},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0092},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0173},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0278},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0193},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0105},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9918},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9829},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9989},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9373},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.936},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9618},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.964},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9676},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9497},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9489},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9837},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0413},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0913},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0893},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.082},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0668},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0803},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0514},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0783},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0738},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0647},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0529},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0702},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0899},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1227},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1055},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0857},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0707},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.079},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0541},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0492},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0678},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0724},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0445},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0166},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0341},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9979},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0079},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0112},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0823},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0842},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0675},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0383},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0631},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1039},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1531},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1528},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1749},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1504},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1611},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1211},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1241},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0677},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0347},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.058},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0488},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0453},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0703},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0483},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0218},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0384},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0327},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0204},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0002},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9314},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9489},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.954},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0025},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9594},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0281},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0369},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.1874},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":2.0539},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8715},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7858},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.713},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6972},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6316},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6313},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6383},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6173},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6143},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6294},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6351},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6346},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.633},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6449},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6671},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6588},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6652},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6498},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6851},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6616},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6412},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6396},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6552},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6538},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6522},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6699},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6759},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7024},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6961},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7055},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6927},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7154},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7096},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.71},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.721},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7184},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7196},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7025},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7313},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7543},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7654},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6984},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7036},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7163},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6917},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.6913},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7113},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7631},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7701},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7724},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7645},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7802},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.773},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7864},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7938},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7576},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7637},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7299},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7558},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.742},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7704},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7809},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7998},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7764},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7765},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.768},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7991},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7701},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.7812},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.818},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8124},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8342},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8506},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8445},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8469},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8382},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.846},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8402},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8397},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8412},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8545},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8746},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8542},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8674},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8658},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8692},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8647},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8827},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8652},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8792},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9135},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9134},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9273},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9177},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.8949},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9011},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9192},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9206},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9314},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9378},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9053},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9311},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9296},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005994,"lxr_nv_fc":1.9017}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37784,"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"}}