window.pageData = {"fund":{"_id":3000000006048,"stockCode":"006048","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-12T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":6048,"custody":"中国建设银行股份有限公司","name":"长城中证500指数增强型证券投资基金","shortName":"长城中证500指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-08-12T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundShortName":"长城中证500指数增强","pinyin":"cczz500zszqxzqtzjj","memoNum":1,"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":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"雷俊","stockType":"fund_manager","stockCode":"8801390519","exchange":"fm","tickerId":1210146000}],"hotMetrics":{"fss":{"stockId":3000000006048,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5969,"f_ins_h_s_r_c_hy":0.2657,"f_ins_h_s_r_c_1y":0.19349999999999995,"f_ind_h_s_r":0.4031,"f_ind_h_s_r_c_hy":-0.26569999999999994,"f_ind_h_s_r_c_1y":-0.1935,"f_h_a":10213,"f_h_s_a":13728,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006048,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.1972336985809233,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5164048865619546,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.3882331902718169,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.10087386018237082,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.19182948490230906,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.2559558396281232,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.11870376893272279,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.07852193995381063,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.3687121866897148},"fp":{"stockId":3000000006048,"type":"fp","f_p_r_fys":0.1102080480586598,"f_p_r_m1":0.008830376495143621,"f_p_r_m3":0.014326647564469885,"f_p_r_m6":0.1941844443388605,"f_p_r_y1":0.6315481986368061,"f_p_r_y3":0.5703842549203395,"f_cagr_p_r_fs":0.12759509127123958,"f_p_r_d1":-0.0005420380631174782,"f_p_r_y5":0.7429958391123475,"f_p_r_y2":0.8043072505384075,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.17061611374407584,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.3157894736842105,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.018957345971563982,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.16580310880829016,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.34375,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.22404371584699453,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.08771929824561403,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.13725490196078433,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.08,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000006048,"type":"ff","f_m_f":12323346,"f_m_f_r":0.01,"f_c_f":1848501,"f_c_f_r":0.0015,"f_m_a_c_f":14171847,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000006048,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.5134,"f_nv_cr":0.015843504971303712},"f_as":{"stockId":3000000006048,"type":"f_as","f_tas":519717141.0659,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007413,"stockCode":"007413","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-12T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":7413,"custody":"中国建设银行股份有限公司","name":"长城中证500指数增强型证券投资基金","shortName":"长城中证500指数增强C","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:05:55.445Z","__csrcFundId":5500,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-05-08T16:00:00.000Z","fundCollectionId":4000050150000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cczz500zszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":300450,"holdings":330100,"marketCap":16498398,"netValueRatio":0.0137,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.1967213114754094,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":300857,"holdings":93000,"marketCap":15687240,"netValueRatio":0.0131,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.0731358865871754,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":603179,"holdings":195900,"marketCap":14473092,"netValueRatio":0.0121,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":601168,"holdings":520939,"marketCap":14398753,"netValueRatio":0.012,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":2281,"holdings":204900,"marketCap":14332755,"netValueRatio":0.0119,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":0.05030030030029953,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":2223,"holdings":369700,"marketCap":14126237,"netValueRatio":0.0118,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.00987309595553476,"stock":{"stockCode":"002223","exchange":"sz","stockType":"company","tickerId":2223,"name":"鱼跃医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":21,"holdings":541700,"marketCap":13694176,"netValueRatio":0.0114,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.09293146752780757,"stock":{"stockCode":"000021","exchange":"sz","stockType":"company","tickerId":21,"name":"深科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":301358,"holdings":210300,"marketCap":13597998,"netValueRatio":0.0113,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":0.07017543859649145,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":2850,"holdings":85400,"marketCap":13481244,"netValueRatio":0.0112,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockId":2156,"holdings":356847,"marketCap":13453131,"netValueRatio":0.0112,"declarationDate":"2026-01-15T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}}],"bondHoldings":[{"_id":"6969c45f957177e87fd5dc74","date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockCode":"019792","stockName":"25国债19","holdings":107000,"marketCap":10734764,"netValueRatio":0.0089,"lastUpdated":"2026-01-16T04:53:51.435Z","declarationDate":"2026-01-15T16:00:00.000Z"},{"_id":"6969c45f957177e87fd5dc75","date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockCode":"019773","stockName":"25国债08","holdings":60000,"marketCap":6060578,"netValueRatio":0.005,"lastUpdated":"2026-01-16T04:53:51.439Z","declarationDate":"2026-01-15T16:00:00.000Z"},{"_id":"6969c45f957177e87fd5dc76","date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockCode":"019766","stockName":"25国债01","holdings":50000,"marketCap":5055775,"netValueRatio":0.0042,"lastUpdated":"2026-01-16T04:53:51.443Z","declarationDate":"2026-01-15T16:00:00.000Z"},{"_id":"6969c45f957177e87fd5dc77","date":"2025-12-30T16:00:00.000Z","fundId":3000000006048,"stockCode":"123263","stockName":"鼎捷转债","holdings":1309,"marketCap":189809,"netValueRatio":0.0002,"lastUpdated":"2026-01-16T04:53:51.448Z","declarationDate":"2026-01-15T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.4572803284531743,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5134},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4742},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4893},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4439},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4485},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4261},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4474},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3282},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3202},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3544},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3963},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3578},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3927},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3829},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3433},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3739},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3274},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2777},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3765},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3987},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4648},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4418},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4914},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4976},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5267},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.541},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5341},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4924},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.511},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4919},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4656},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4758},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5904},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.6027},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5774},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5629},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5177},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5037},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5365},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5122},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5057},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5042},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4557},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4512},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4861},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4803},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4084},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5005},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5361},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5675},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5558},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.544},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.567},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5195},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.5059},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4686},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4891},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4779},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4603},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4464},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4211},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4585},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.4177},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3765},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3772},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3648},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.3228},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2639},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2585},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2472},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2557},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2447},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2282},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2035},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.2008},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1777},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1583},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1668},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1184},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1494},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1633},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1367},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1625},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.151},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1626},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1383},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1077},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0993},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1099},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1265},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1056},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0828},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0802},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0755},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0497},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.028},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0986},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1095},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1221},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1403},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1412},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.169},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1408},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1507},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1431},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.15},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1186},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1153},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1532},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1515},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1636},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1975},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1557},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1517},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1224},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0877},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0852},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1006},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0634},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0467},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1047},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1309},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.098},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1456},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1596},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1977},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1598},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.137},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1096},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1317},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1264},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0846},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.104},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0937},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0964},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1269},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.1049},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0864},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0961},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0953},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0426},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0376},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0524},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.028},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9574},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9937},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0198},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0562},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.039},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0209},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9864},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0198},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":2.0204},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9785},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9491},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9573},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9358},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9429},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.9139},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8731},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8999},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8737},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8665},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8367},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8435},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8503},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.831},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8162},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7987},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.794},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8191},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8335},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8247},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.818},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.8157},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7897},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7928},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7798},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7633},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7605},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7429},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7411},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7403},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7361},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7243},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7164},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7226},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6971},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7002},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7051},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6948},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.7054},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.701},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6813},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6755},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6853},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6584},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.625},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.611},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6192},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6354},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6322},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6333},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6268},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6428},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6395},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6275},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6403},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6309},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6321},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.627},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6123},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6118},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6227},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6011},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.605},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6087},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6013},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6182},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6304},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6284},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6207},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6169},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.615},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6346},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6318},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6337},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6143},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6256},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6144},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6085},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5777},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5701},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5696},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.576},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5716},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5771},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.568},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5697},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5489},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5409},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5405},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5522},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5576},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5475},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5378},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5095},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4804},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4745},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6397},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.657},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.653},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6417},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6555},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6641},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6603},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6612},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.663},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6623},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6823},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6903},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6946},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6828},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6848},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6543},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6623},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6613},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6595},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6604},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6668},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6382},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6368},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6256},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6108},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6536},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6539},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6314},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6455},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6494},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6299},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6223},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6017},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.63},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6234},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6124},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6244},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6054},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6104},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5986},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.575},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5429},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5376},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5488},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5294},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5269},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5387},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5437},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5364},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5261},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5205},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5296},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4877},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4829},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5054},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5097},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5209},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5163},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5128},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5375},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.583},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6243},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6212},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6167},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6075},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6191},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5988},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6182},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6158},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6128},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6066},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6184},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.629},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6527},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6374},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6222},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6105},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6148},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5956},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5891},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6025},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6053},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5882},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5642},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5747},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5449},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5485},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5511},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6123},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6155},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6029},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5797},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5998},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.626},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.665},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6591},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6717},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6501},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6556},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6289},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6292},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5898},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5609},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5734},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5618},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5624},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5821},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.566},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5447},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5593},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5528},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5374},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5213},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4723},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4852},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4892},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5213},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4886},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5442},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5543},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.6696},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.5635},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4323},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3677},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3168},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3081},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2574},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2571},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2641},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2465},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2463},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2591},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.262},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2638},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2641},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2733},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2918},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2869},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2926},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2798},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3039},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2868},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2681},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.267},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2794},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.279},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2797},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2942},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.2986},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3195},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3156},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3237},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3158},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3323},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3279},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3258},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3328},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3298},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.33},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3179},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3393},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3535},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3625},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.32},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3239},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3292},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3085},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3096},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.318},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3542},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.359},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3634},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3581},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3719},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3692},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3724},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3782},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3572},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3702},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3464},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3647},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3567},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3726},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3836},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3992},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3825},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3826},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3746},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3931},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3785},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.3852},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4076},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4005},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4172},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4299},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4244},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4258},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4214},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4313},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4269},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4299},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4323},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4367},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4523},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4345},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4426},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4431},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4469},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4434},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4565},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4431},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4459},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4661},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4697},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4776},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4713},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4579},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4649},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4765},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4767},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4804},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4832},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4607},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4758},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4742},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4535},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4596},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4362},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4134},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4125},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4049},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4186},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.4231},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006048,"lxr_nv_fc":1.429}],"indexCandlestickList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37724,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":161,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}