window.pageData = {"fund":{"_id":3000000006657,"stockCode":"006657","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-03T16:00:00.000Z","setUpScale":221447000,"market":"a","tickerId":6657,"custody":"中国建设银行股份有限公司","name":"方正富邦中证500交易型开放式指数证券投资基金联接基金","shortName":"方正富邦中证500ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-03-25T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050670000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbzz500jyxkfszszqtzjjljjj","indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"于润泽","stockType":"fund_manager","stockCode":"db20847719","exchange":"fm","tickerId":251826226560}],"targetFunds":[{"shortName":"方正富邦中证500ETF(510550)","stockType":"fund","stockCode":"510550","exchange":"sh","tickerId":510550}],"hotMetrics":{"fss":{"stockId":3000000006657,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1148,"f_h_s_a":6745,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006657,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3378864126527678,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.40226531662948345,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5378136515178101,"f_p_r_m6_ssc":5410,"f_p_r_m6_ssrp":0.2817526344980588,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.36612139474817046,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.4184797965526985,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.3889081455805893,"f_p_r_y5_ssc":1768,"f_p_r_y5_ssrp":0.33446519524617996,"f_cagr_p_r_fs_ssc":5896,"f_cagr_p_r_fs_ssrp":0.5823579304495335},"fp":{"stockId":3000000006657,"type":"fp","f_p_r_fys":0.1232463524130194,"f_p_r_m1":0.016698412698412657,"f_p_r_m3":0.01573104979384765,"f_p_r_m6":0.22386120452461067,"f_p_r_y1":0.44092504274273425,"f_p_r_y3":0.38078813486246443,"f_cagr_p_r_fs":0.068037434939205,"f_p_r_d1":-0.00017266683933370164,"f_p_r_y2":0.5233066971080673,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.4976303317535545,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.5502392344497608,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.5971563981042654,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.7098445595854922,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.453125,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.644808743169399,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.8011695906432749,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.7320261437908496,"f_p_r_y5":0.2939797979797978,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.94,"last_data_date":"2026-05-20T16:00:00.000Z"},"ff":{"stockId":3000000006657,"type":"ff","f_m_f":725,"f_m_f_r":0.0015,"f_c_f":145,"f_c_f_r":0.0005,"f_m_a_c_f":870,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-19T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-20T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000006657,"type":"f_nlacan","f_nv_d":"2026-05-20T16:00:00.000Z","f_nv":1.6013,"f_nv_cr":-0.025024354603020105},"f_as":{"stockId":3000000006657,"type":"f_as","f_tas":2841927.3636000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006656,"stockCode":"006656","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-03T16:00:00.000Z","setUpScale":221447000,"market":"a","tickerId":6656,"custody":"中国建设银行股份有限公司","name":"方正富邦中证500交易型开放式指数证券投资基金联接基金","shortName":"方正富邦中证500ETF联接(006656)","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:12:11.293Z","__csrcFundId":6066,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-03-25T16:00:00.000Z","fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦中证500ETF联接","pinyin":"fzfbzz500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000905}]},"netValueList":[{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6013},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6424},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6367},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6233},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6199},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6437},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6875},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6634},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6726},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6464},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6467},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6286},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5896},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.588},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5634},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5804},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5712},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5794},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5939},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.575},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5783},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5649},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5585},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5342},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5422},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5204},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5206},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5079},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5162},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.449},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4425},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4552},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.481},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4573},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4817},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4788},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4619},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.484},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4541},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4261},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4829},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5036},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5422},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5278},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.558},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5675},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5889},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5968},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.598},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5749},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5885},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5795},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.569},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5748},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.641},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6408},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6227},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.617},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.593},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5765},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5987},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5813},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5776},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5785},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5496},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5496},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5759},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5736},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.529},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5891},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6153},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6299},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6205},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6133},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.6275},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5924},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5839},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5674},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5744},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5644},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.563},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.564},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5487},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5675},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.533},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.5041},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4999},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4887},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4592},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4256},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4244},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4193},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4242},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4155},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.405},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.388},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3878},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3728},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3607},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3671},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3432},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3628},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3726},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3528},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3657},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3595},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3682},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3553},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3403},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3377},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3452},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3555},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3441},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3315},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3338},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3321},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3171},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3084},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3511},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3615},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3663},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.381},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3806},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4017},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3819},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3905},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3998},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3968},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3999},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3808},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3776},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3988},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3983},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4082},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4246},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4002},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4071},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3854},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3653},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3626},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.372},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3524},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3432},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.381},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3919},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3751},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4063},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4101},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4345},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.413},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4024},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3841},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.4013},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3982},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3731},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3808},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3711},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3762},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3863},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3746},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3655},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.367},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3623},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.329},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3285},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3395},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3259},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2903},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.319},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3341},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.359},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3475},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3424},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3165},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3337},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3317},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.3096},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2885},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2927},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2799},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2823},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.265},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2403},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2536},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2379},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2333},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2213},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2237},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2272},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2179},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2114},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2032},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2052},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2205},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2282},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2223},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2179},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2166},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1995},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2024},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1933},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1825},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1795},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1677},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1677},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.168},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1694},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.161},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1554},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1595},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1458},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1475},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1491},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1441},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1515},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1481},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1388},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1338},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1378},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1207},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1047},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0986},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1048},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1164},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1169},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1196},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1149},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1233},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1217},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.115},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1236},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1158},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1164},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1105},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1024},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0982},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1062},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0914},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.094},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0968},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0935},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1019},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1113},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1093},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1046},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1038},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1037},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1187},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1155},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1177},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1049},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1141},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1099},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1081},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.089},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0842},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0831},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0883},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0849},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0899},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0881},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0916},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0773},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0768},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0766},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0846},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.089},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0809},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0741},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0557},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0356},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0285},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1271},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1366},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1355},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1291},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1396},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1471},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1457},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1453},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1493},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1498},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1655},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.173},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1787},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1742},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1728},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1543},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1628},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1637},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1581},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1583},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1645},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1473},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1451},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1362},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1314},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1614},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1656},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1529},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1651},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1672},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.15},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1474},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1289},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1483},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1484},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1396},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1476},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1328},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1384},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1285},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1128},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.089},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0846},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0954},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0836},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0875},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0922},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0888},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0841},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0765},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0812},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0494},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0473},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0622},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0631},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0666},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0569},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0572},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0776},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1083},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1373},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1376},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1357},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1277},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1368},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1241},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1412},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1385},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1361},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1291},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1405},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1538},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1736},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1643},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1545},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1465},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1527},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1395},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1356},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1449},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1469},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1311},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1142},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1228},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1022},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1104},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1129},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1546},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1558},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1458},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1271},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1439},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1715},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2044},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2054},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.217},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1974},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.2003},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.18},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1778},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1455},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1281},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.141},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1299},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1256},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1384},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1258},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1109},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.12},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1159},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1072},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0954},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0555},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0628},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0647},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0889},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0642},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1033},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1095},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1785},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.1101},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0132},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9663},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9292},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9216},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8865},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8873},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8912},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8803},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8783},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8864},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8896},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8883},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8881},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8937},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9053},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9017},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9043},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8953},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9119},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8969},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8864},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8855},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8945},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8932},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.8926},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9025},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9056},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9203},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9181},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.923},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9173},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9291},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9259},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9271},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9335},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9329},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9328},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9225},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9396},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9512},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9574},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9235},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9251},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9301},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9172},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9175},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9272},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9531},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9542},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9551},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.951},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9585},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9558},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9622},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9655},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9479},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9537},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9365},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9513},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.945},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9586},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9656},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9752},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9644},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9644},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9614},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9776},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9642},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9721},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9916},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":0.9899},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0033},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0141},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0095},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0109},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0065},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0126},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0095},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0082},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0109},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0189},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0299},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0178},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0242},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0238},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0268},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.024},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0336},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0233},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006657,"lxr_nv_fc":1.0315}],"indexCandlestickList":[{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37935,"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":164,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}