window.pageData = {"fund":{"_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","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","memoNum":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":3000000007413,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8561,"f_ind_h_s_r":0.1439,"f_h_a":18161,"f_h_s_a":63527,"f_ind_h_s_r_c_1y":0.0678,"f_ind_h_s_r_c_hy":0.04780000000000001,"f_ins_h_s_r_c_1y":-0.06780000000000008,"f_ins_h_s_r_c_hy":-0.047800000000000065,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007413,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.29852624011502515,"f_p_r_m1_ssc":5872,"f_p_r_m1_ssrp":0.5912110373019929,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.5579722855639362,"f_p_r_m6_ssc":5444,"f_p_r_m6_ssrp":0.2311225427154143,"f_p_r_y1_ssc":4701,"f_p_r_y1_ssrp":0.2725531914893617,"f_p_r_y2_ssc":3572,"f_p_r_y2_ssrp":0.2643517222066648,"f_p_r_y3_ssc":2914,"f_p_r_y3_ssrp":0.19945073807071748,"f_p_r_y5_ssc":1789,"f_p_r_y5_ssrp":0.12863534675615212,"f_cagr_p_r_fs_ssc":5939,"f_cagr_p_r_fs_ssrp":0.3251936679016504},"fp":{"stockId":3000000007413,"type":"fp","f_p_r_fys":0.12409115572436136,"f_p_r_m1":-0.007854029979407207,"f_p_r_m3":-0.01712686213113246,"f_p_r_m6":0.20587892898719296,"f_p_r_y1":0.5760365157854683,"f_p_r_y3":0.6388674401731591,"f_cagr_p_r_fs":0.14889390444107242,"f_p_r_d1":-0.0005903623348828546,"f_p_r_y2":0.7556779661016904,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.11374407582938388,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.37320574162679426,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.023696682464454975,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.17098445595854922,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.375,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.2568306010928962,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.1111111111111111,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.17647058823529413,"f_p_r_y5":0.557129440024172,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.12,"last_data_date":"2026-06-01T16:00:00.000Z"},"ff":{"stockId":3000000007413,"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":"2026-05-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000007413,"type":"f_nlacan","f_nv_d":"2026-06-01T16:00:00.000Z","f_nv":2.0717,"f_nv_cr":-0.000627110467921077},"f_as":{"stockId":3000000007413,"type":"f_as","f_tas":1350534451.6806,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006048,"stockCode":"006048","stockType":"fund","areaCode":"cn","followedNum":24,"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(006048)","fundSecondLevel":"company","lastUpdated":"2026-05-31T19:55:02.415Z","__csrcFundId":5500,"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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexId":1000000000905,"indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":2738,"holdings":444600,"marketCap":33033780,"netValueRatio":0.0151,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":300058,"holdings":2003000,"marketCap":29644400,"netValueRatio":0.0135,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":300450,"holdings":614100,"marketCap":29292570,"netValueRatio":0.0134,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":933,"holdings":949700,"marketCap":29250760,"netValueRatio":0.0134,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":688120,"holdings":152614,"marketCap":26554836,"netValueRatio":0.0121,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":2851,"holdings":261500,"marketCap":25417800,"netValueRatio":0.0116,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":2465,"holdings":1659800,"marketCap":24880402,"netValueRatio":0.0114,"quarterlyChange":-0.04825396825396788,"stock":{"stockCode":"002465","exchange":"sz","stockType":"company","tickerId":2465,"name":"海格通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":2402,"holdings":804100,"marketCap":24050631,"netValueRatio":0.011,"quarterlyChange":-0.23542944785276088,"stock":{"stockCode":"002402","exchange":"sz","stockType":"company","tickerId":2402,"name":"和而泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":600352,"holdings":1846300,"marketCap":24020363,"netValueRatio":0.011,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockId":2558,"holdings":755400,"marketCap":23825316,"netValueRatio":0.0109,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}}],"bondHoldings":[{"_id":"69e8f9631398d798430008d0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockCode":"019827","stockName":"26国债01","holdings":692000,"marketCap":69382706,"netValueRatio":0.0317,"lastUpdated":"2026-04-22T16:37:55.138Z"},{"_id":"69e8f9631398d798430008d1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockCode":"019792","stockName":"25国债19","holdings":155000,"marketCap":15613952,"netValueRatio":0.0071,"lastUpdated":"2026-04-22T16:37:55.141Z"},{"_id":"69e8f9631398d798430008d2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006048,"stockCode":"019773","stockName":"25国债08","holdings":60000,"marketCap":6079647,"netValueRatio":0.0028,"lastUpdated":"2026-04-22T16:37:55.144Z"}]},"netValueList":[{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0717},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.073},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0873},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1354},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1244},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1513},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1588},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1416},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0973},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1579},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1571},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1422},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1336},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1672},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.2203},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.181},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1971},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1684},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1714},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1436},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0881},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.087},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0485},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0802},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0612},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.074},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0974},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.074},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.075},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0571},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0444},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0126},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0249},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.988},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9917},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9735},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9908},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8939},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8875},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9153},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9494},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9181},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9465},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9386},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9064},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9313},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8934},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8531},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9335},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9516},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0054},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9867},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.027},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0321},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0559},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0675},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0619},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.028},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0431},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0276},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0062},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0146},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1078},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.1179},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0973},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0855},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0488},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0376},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0643},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0445},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0392},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0381},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9986},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.995},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0234},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0187},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9602},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0352},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0641},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0897},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0803},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0707},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0894},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0508},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0397},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0094},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0261},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.017},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0027},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9914},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9708},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":2.0013},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9681},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9346},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9352},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.9251},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8909},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.843},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8387},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8294},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.8275},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.814},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7939},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7917},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.773},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7572},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7642},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7247},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.75},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7614},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7398},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7608},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7514},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7609},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7411},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7163},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7094},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7316},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7146},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.696},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6939},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6902},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6692},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6515},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.709},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7179},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7282},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.743},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7438},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7665},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7388},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7435},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7516},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7455},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7511},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7256},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7228},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7537},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7524},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7623},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7899},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7558},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7526},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7288},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7006},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6985},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7111},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6808},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6672},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7145},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7358},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7091},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7479},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7593},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7904},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7596},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.741},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7188},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7368},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7325},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6984},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7143},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7059},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7081},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.733},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7151},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7079},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.7074},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6644},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6603},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6724},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6526},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5951},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6246},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6459},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6756},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6616},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6469},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6188},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.646},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6465},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.6124},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5885},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5952},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5776},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5835},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5598},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5266},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5485},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5271},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5213},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4971},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5026},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.5082},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4924},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4804},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4662},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4624},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4828},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4946},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4874},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4819},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4801},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.459},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4615},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4509},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4375},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4352},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4209},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4194},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4187},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4154},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4058},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3994},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.4044},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3837},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3862},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3902},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3818},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3905},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3868},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3708},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3662},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3741},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3522},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.325},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3136},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3203},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3336},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3309},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3319},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3266},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3396},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.337},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3272},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3376},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.33},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.331},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3269},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3149},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3145},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3234},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3058},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.309},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.312},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.306},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3198},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3298},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3281},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3219},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3188},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3172},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3333},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.331},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3325},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3167},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.326},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3169},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.312},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.287},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2808},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2804},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2857},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2821},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2866},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2792},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2806},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2636},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2571},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2568},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2664},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2708},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2626},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2547},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2316},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2078},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.203},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3379},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.352},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3488},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3395},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3508},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3579},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3548},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3555},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.357},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3565},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3728},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3793},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3828},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3732},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3749},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3501},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3566},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3558},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3543},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3551},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3603},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.337},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3358},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3268},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3147},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3497},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3499},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3315},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.343},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3463},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3303},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3241},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3073},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3305},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3252},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3161},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.326},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3104},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3145},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3049},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2857},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2595},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2552},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2644},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2486},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2466},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2562},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2603},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2544},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.246},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2415},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2489},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2147},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2108},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2291},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2327},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2418},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2381},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2353},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2555},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2926},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3263},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3238},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3202},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3127},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3222},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3056},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3215},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3196},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3171},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.312},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3217},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3304},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3497},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3372},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3249},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3153},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3188},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3032},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2979},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3088},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3112},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2972},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2776},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2862},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2619},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2648},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.267},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.317},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3196},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3093},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2904},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3069},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3282},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3601},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3553},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3657},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.348},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3526},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3307},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.331},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2988},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2752},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2854},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.276},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2765},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2926},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2795},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.262},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.274},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2687},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2562},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.243},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.203},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2135},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2168},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.243},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2164},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2618},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2701},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.3643},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.2777},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1705},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1177},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0761},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.069},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0276},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0274},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0331},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0187},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0186},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0291},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0315},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.033},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0332},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0408},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0559},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0519},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0565},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0461},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0658},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0518},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0366},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0357},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0458},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0455},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0461},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.058},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0616},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0786},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0755},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0821},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0757},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0891},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0856},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0839},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0897},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0872},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0873},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0774},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.095},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1067},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.114},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0792},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0824},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0868},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0699},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0708},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.0777},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1073},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1113},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1149},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1105},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1218},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1196},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1223},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.127},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1099},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1205},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.101},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.116},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1095},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1225},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1315},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1443},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1306},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1307},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1242},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1394},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1274},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1329},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1513},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1454},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1591},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1695},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.165},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1662},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1626},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1707},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1672},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1696},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1716},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.1752},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007413,"lxr_nv_fc":1.188}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38015,"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"}}