window.pageData = {"fund":{"_id":3000000007594,"stockCode":"007594","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-24T16:00:00.000Z","setUpScale":302942000,"market":"a","tickerId":7594,"custody":"兴业银行股份有限公司","name":"鹏扬中证500质量成长交易型开放式指数证券投资基金联接基金","shortName":"鹏扬中证500质量成长ETF联接C","fundSecondLevel":"company","fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-08-28T16:00:00.000Z","fundCollectionId":4000051190000,"currency":"CNY","etfFundFlag":1,"feederFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyzz500zlczjyxkfszszqtzjjljjj","memoNum":1,"indexId":1000000930939,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930939","tickerId":930939,"name":"500质量","rebalancingFrequency":"semi-annually"},"managers":[{"name":"施红俊","stockType":"fund_manager","stockCode":"db20702872","exchange":"fm","tickerId":190810195930}],"targetFunds":[{"shortName":"鹏扬中证500质量成长ETF(560500)","stockType":"fund","stockCode":"560500","exchange":"sh","tickerId":560500}],"hotMetrics":{"fss":{"stockId":3000000007594,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2293,"f_ind_h_s_r":0.7706999999999999,"f_h_a":16186,"f_h_s_a":6180,"f_ind_h_s_r_c_1y":0.11750000000000005,"f_ind_h_s_r_c_hy":-0.03210000000000002,"f_ins_h_s_r_c_1y":-0.1175,"f_ins_h_s_r_c_hy":0.03210000000000002,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007594,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.39065588499550763,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.43596824301001036,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.4969086733792616,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.36465324384787473,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.4115476448882136,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.5049928673323824,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.25165562913907286,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.24871355060034306,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.3911930363543267},"fp":{"stockId":3000000007594,"type":"fp","f_p_r_fys":0.124750353158946,"f_p_r_m1":0.07460324847582256,"f_p_r_m3":0.052751561573884276,"f_p_r_m6":0.13923426090388813,"f_p_r_y1":0.4313166377386566,"f_p_r_y3":0.5284305288938902,"f_cagr_p_r_fs":0.13320877210040916,"f_p_r_d1":0.0032981127465949722,"f_p_r_y2":0.4757765563083214,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.5,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.8333333333333334,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":1,"f_p_r_y5":0.4339833561048312,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":1,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000007594,"type":"ff","f_m_f":51976,"f_m_f_r":0.0045,"f_c_f":11550,"f_c_f_r":0.001,"f_m_a_c_f":63526,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-07-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-07-29T16:00:00.000Z","f_m_fr":0.0045,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000007594,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":2.309,"f_nv_cr":0.002126643808862516},"f_as":{"stockId":3000000007594,"type":"f_as","f_tas":106122196.88080001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007593,"stockCode":"007593","stockType":"fund","areaCode":"cn","followedNum":85,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-07-24T16:00:00.000Z","setUpScale":302942000,"market":"a","tickerId":7593,"custody":"兴业银行股份有限公司","name":"鹏扬中证500质量成长交易型开放式指数证券投资基金联接基金","shortName":"鹏扬中证500质量成长ETF联接(007593)","fundSecondLevel":"company","__csrcFundId":6503,"fundStatus":"normal","lastUpdated":"2026-05-08T17:15:27.875Z","masterFundFlag":1,"inceptionDate":"2019-08-28T16:00:00.000Z","fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬中证500质量成长ETF联接","memoNum":2,"pinyin":"pyzz500zlczjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930939}],"bondHoldings":[{"_id":"69e7d7386201787ae12a4ebd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007593,"stockCode":"019792","stockName":"25国债19","holdings":71000,"marketCap":7153617,"netValueRatio":0.0232,"lastUpdated":"2026-04-21T19:59:52.122Z"},{"_id":"69e7d7386201787ae12a4ebe","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007593,"stockCode":"019827","stockName":"26国债01","holdings":71000,"marketCap":7118745,"netValueRatio":0.0231,"lastUpdated":"2026-04-21T19:59:52.129Z"},{"_id":"69e7d7386201787ae12a4ebf","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007593,"stockCode":"019785","stockName":"25国债13","holdings":26000,"marketCap":2624724,"netValueRatio":0.0085,"lastUpdated":"2026-04-21T19:59:52.132Z"}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.309},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.3041},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2781},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2217},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2228},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1914},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2065},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2114},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2245},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2415},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2138},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2065},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2057},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1933},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1479},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1605},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1405},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1575},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1422},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1487},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0465},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0519},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0663},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0938},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0558},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0764},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0734},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0503},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0814},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0321},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9862},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0699},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0958},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1535},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1402},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1732},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2002},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2391},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2486},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.257},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2232},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2588},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2476},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.243},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2603},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.3319},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.3092},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2798},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.271},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2511},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2261},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.265},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2482},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2284},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.223},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1933},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1961},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2309},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2223},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1623},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2459},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2947},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.3099},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2754},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2691},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2747},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2382},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.238},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2121},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.2096},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1806},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1745},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1692},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1606},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1835},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1579},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1162},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1334},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.1309},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0903},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0529},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0571},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0477},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0597},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.045},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0368},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0268},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0249},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0092},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9863},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9998},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9591},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9859},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9956},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9706},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9881},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9747},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9901},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9795},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9583},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9547},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9513},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9666},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9404},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9222},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9248},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.92},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8959},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8882},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.939},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9526},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9518},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9662},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9929},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0242},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0156},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0163},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0276},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0268},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0436},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0109},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0004},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0275},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0309},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0346},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0699},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0303},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0391},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0147},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.988},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9853},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0015},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9661},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.951},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0016},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0179},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9821},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0221},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0485},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0756},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0492},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0471},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0193},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0453},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.038},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9982},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0011},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9892},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.991},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":2.0211},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9885},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9753},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9742},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9739},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9235},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9361},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9447},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.922},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8745},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9149},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.931},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.955},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9332},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9228},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8977},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9307},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.9165},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8885},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8706},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8718},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.85},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8506},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.837},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8067},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8246},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.8005},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7893},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7763},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7729},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7771},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7649},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7494},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7367},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7382},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7679},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7735},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7711},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7722},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7691},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7528},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7603},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7472},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7295},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7324},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7196},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7181},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7214},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7191},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7158},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7091},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.7131},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6923},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.701},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6984},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6887},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.698},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6887},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.673},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6674},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.676},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.657},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6364},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6381},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6453},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6598},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6581},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.664},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6645},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6753},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6717},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6569},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6572},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6513},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6533},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6396},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6276},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6171},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6286},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6114},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6058},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6147},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6159},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6182},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.628},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6204},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6061},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.608},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6049},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6225},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6259},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.625},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6075},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6132},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6094},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6111},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5865},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5866},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5906},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6052},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6028},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6031},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6025},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6045},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5755},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5726},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5767},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5869},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5818},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5692},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5537},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5123},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4965},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6374},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6708},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6688},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6584},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6651},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6723},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6633},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6681},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6736},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6608},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6778},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6853},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6867},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6788},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6749},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6427},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6476},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6491},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6427},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6373},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6373},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6223},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6151},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6042},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5933},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.627},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6305},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.619},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.637},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6486},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6309},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6279},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6111},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6234},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6326},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6221},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6393},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6341},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6323},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6359},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6183},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5972},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.611},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6098},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5965},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6076},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6066},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5921},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5856},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5648},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5563},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5652},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5255},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5306},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5473},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5516},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.545},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5332},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5278},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5403},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5737},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6064},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5991},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.597},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5923},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6019},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5817},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5967},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5933},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5883},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5807},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5857},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6078},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.634},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6158},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6007},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5939},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6006},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5817},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5815},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5906},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5927},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5731},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5446},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5676},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5427},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5432},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5544},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.608},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6166},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6062},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5798},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6041},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6319},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6732},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6566},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6639},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6516},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6612},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6335},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6486},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6263},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6066},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6085},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6201},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6259},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6426},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6316},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6154},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6193},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6299},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6164},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6089},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.552},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5671},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5792},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6238},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5907},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6334},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6322},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.744},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.6488},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5062},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4458},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3932},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3912},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3341},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3349},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3406},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3348},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3235},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.333},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.336},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3314},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3319},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3417},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3578},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3512},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3545},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3382},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3604},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3405},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3324},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3335},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3393},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3466},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3456},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3512},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3539},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3748},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3676},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3678},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3629},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3811},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3763},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3669},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3685},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3665},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3591},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.345},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3738},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3987},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4123},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3628},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.375},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3768},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.356},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.3695},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.384},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4305},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4334},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4453},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4333},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4557},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4551},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4658},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4803},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4649},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4775},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4494},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4599},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4539},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4656},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4806},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.499},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4773},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4774},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4624},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4895},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.479},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.4888},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5104},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5063},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5157},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5329},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5238},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5241},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5205},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5291},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.523},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5313},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5429},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5389},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5606},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5379},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5409},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5426},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5554},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5458},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5621},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5418},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5514},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5738},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5833},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5959},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.581},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5701},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5798},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5906},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5919},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007594,"lxr_nv_fc":1.5936}],"indexCandlestickList":[{"stockId":1000000930939,"date":"2026-05-07T16:00:00.000Z","cp":23915.01},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930939,"cp":23861.47},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930939,"cp":23581.54},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930939,"cp":22978.34},{"stockId":1000000930939,"date":"2026-04-28T16:00:00.000Z","cp":23010.63},{"stockId":1000000930939,"date":"2026-04-27T16:00:00.000Z","cp":22668.56},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930939,"cp":22833.36},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930939,"cp":22892.86},{"stockId":1000000930939,"date":"2026-04-22T16:00:00.000Z","cp":23078.65},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930939,"cp":23262.47},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930939,"cp":22955.52},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930939,"cp":22901.36},{"stockId":1000000930939,"date":"2026-04-16T16:00:00.000Z","cp":22876.9},{"stockId":1000000930939,"date":"2026-04-15T16:00:00.000Z","cp":22754.37},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930939,"cp":22287.57},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930939,"cp":22431.42},{"stockId":1000000930939,"date":"2026-04-12T16:00:00.000Z","cp":22212.45},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930939,"cp":22397.93},{"stockId":1000000930939,"date":"2026-04-08T16:00:00.000Z","cp":22242.41},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930939,"cp":22311.01},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930939,"cp":21190.12},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930939,"cp":21243.52},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930939,"cp":21402.72},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930939,"cp":21717.13},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930939,"cp":21308.65},{"stockId":1000000930939,"date":"2026-03-29T16:00:00.000Z","cp":21541.11},{"stockId":1000000930939,"date":"2026-03-26T16:00:00.000Z","cp":21505.99},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930939,"cp":21249.75},{"stockId":1000000930939,"date":"2026-03-24T16:00:00.000Z","cp":21589.43},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930939,"cp":21058.05},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930939,"cp":20561.23},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930939,"cp":21474.25},{"stockId":1000000930939,"date":"2026-03-18T16:00:00.000Z","cp":21761.07},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930939,"cp":22387.23},{"stockId":1000000930939,"date":"2026-03-16T16:00:00.000Z","cp":22238.41},{"stockId":1000000930939,"date":"2026-03-15T16:00:00.000Z","cp":22618.24},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930939,"cp":22910.67},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930939,"cp":23338.24},{"stockId":1000000930939,"date":"2026-03-10T16:00:00.000Z","cp":23439.28},{"stockId":1000000930939,"date":"2026-03-09T16:00:00.000Z","cp":23530.62},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930939,"cp":23158.72},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930939,"cp":23549.7},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930939,"cp":23446.04},{"stockId":1000000930939,"date":"2026-03-03T16:00:00.000Z","cp":23393.28},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930939,"cp":23561.78},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930939,"cp":24349.97},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930939,"cp":24094.93},{"stockId":1000000930939,"date":"2026-02-25T16:00:00.000Z","cp":23771.26},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930939,"cp":23671.89},{"stockId":1000000930939,"date":"2026-02-23T16:00:00.000Z","cp":23446.66},{"stockId":1000000930939,"date":"2026-02-12T16:00:00.000Z","cp":23161.93},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930939,"cp":23605.37},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930939,"cp":23417.48},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930939,"cp":23209.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930939,"cp":23148.42},{"stockId":1000000930939,"date":"2026-02-05T16:00:00.000Z","cp":22818.46},{"stockId":1000000930939,"date":"2026-02-04T16:00:00.000Z","cp":22851.78},{"stockId":1000000930939,"date":"2026-02-03T16:00:00.000Z","cp":23224.2},{"stockId":1000000930939,"date":"2026-02-02T16:00:00.000Z","cp":23131.73},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930939,"cp":22503.36},{"stockId":1000000930939,"date":"2026-01-29T16:00:00.000Z","cp":23414.81},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930939,"cp":23911.11},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930939,"cp":24077.07},{"stockId":1000000930939,"date":"2026-01-26T16:00:00.000Z","cp":23697.25},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930939,"cp":23626.49},{"stockId":1000000930939,"date":"2026-01-22T16:00:00.000Z","cp":23684.04},{"stockId":1000000930939,"date":"2026-01-21T16:00:00.000Z","cp":23271.25},{"stockId":1000000930939,"date":"2026-01-20T16:00:00.000Z","cp":23266.74},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930939,"cp":22982.45},{"stockId":1000000930939,"date":"2026-01-18T16:00:00.000Z","cp":22953.14},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930939,"cp":22630.91},{"stockId":1000000930939,"date":"2026-01-14T16:00:00.000Z","cp":22564.21},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930939,"cp":22508},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930939,"cp":22413.96},{"stockId":1000000930939,"date":"2026-01-11T16:00:00.000Z","cp":22663.29},{"stockId":1000000930939,"date":"2026-01-08T16:00:00.000Z","cp":22379.37},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930939,"cp":21921.74},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930939,"cp":22113.2},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930939,"cp":22087.11},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930939,"cp":21638.96},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930939,"cp":21227.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930939,"cp":21275.19},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930939,"cp":21184.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930939,"cp":21314.18},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930939,"cp":21153.49},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930939,"cp":21062.92},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930939,"cp":20958.29},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930939,"cp":20940.43},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930939,"cp":20768.48},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930939,"cp":20524.16},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930939,"cp":20634.45},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930939,"cp":20226.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930939,"cp":20537.46},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930939,"cp":20643.11},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930939,"cp":20376.03},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930939,"cp":20571.44},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930939,"cp":20432.62},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930939,"cp":20598.86},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930939,"cp":20480.94},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930939,"cp":20265.44},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930939,"cp":20226.0824},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930939,"cp":20196.0847},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930939,"cp":20364.31},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930939,"cp":20077.39},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930939,"cp":19877.65},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930939,"cp":19906.79},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930939,"cp":19853.99},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930939,"cp":19594.7},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930939,"cp":19507.39},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930939,"cp":20059.86},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930939,"cp":20207.09},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930939,"cp":20196.94},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930939,"cp":20375.94},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930939,"cp":20666.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930939,"cp":21008.95},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930939,"cp":20916.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930939,"cp":20924.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930939,"cp":21045.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930939,"cp":21033.04},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930939,"cp":21215.57},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930939,"cp":20863.55},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930939,"cp":20748.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930939,"cp":21039.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930939,"cp":21074.8},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930939,"cp":21114.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930939,"cp":21513.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930939,"cp":21080.75},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930939,"cp":21205.8},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930939,"cp":20946.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930939,"cp":20657.76},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930939,"cp":20631.54},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930939,"cp":20808.15},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930939,"cp":20417.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930939,"cp":20249.16},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930939,"cp":20816.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930939,"cp":20994.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930939,"cp":20606.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930939,"cp":21047.87},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930939,"cp":21339.8},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930939,"cp":21639.39},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930939,"cp":21342.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930939,"cp":21325.08},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930939,"cp":21017.26},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930939,"cp":21306.07},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930939,"cp":21240.32},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930939,"cp":20804.92},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930939,"cp":20841.35},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930939,"cp":20711.37},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930939,"cp":20729.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930939,"cp":21059.96},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930939,"cp":20706.24},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930939,"cp":20563.34},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930939,"cp":20548.51},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930939,"cp":20542.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930939,"cp":19994.52},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930939,"cp":20137.04},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930939,"cp":20224.21},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930939,"cp":19984.51},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930939,"cp":19473.5},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930939,"cp":19905.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930939,"cp":20085.05},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930939,"cp":20345.1},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930939,"cp":20104.92},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930939,"cp":19990.62},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930939,"cp":19715.47},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930939,"cp":20074.17},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930939,"cp":19918.37},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930939,"cp":19613.14},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930939,"cp":19420.66},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930939,"cp":19432.71},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930939,"cp":19190.11},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930939,"cp":19194.97},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930939,"cp":19045.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930939,"cp":18719.53},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930939,"cp":18916.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930939,"cp":18652.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930939,"cp":18534.42},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930939,"cp":18390.57},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930939,"cp":18367.39},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930939,"cp":18414.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930939,"cp":18285.93},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930939,"cp":18114.36},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930939,"cp":17974.86},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930939,"cp":17991.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930939,"cp":18314.51},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930939,"cp":18376.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930939,"cp":18350.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930939,"cp":18374.3},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930939,"cp":18351.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930939,"cp":18170.98},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930939,"cp":18259.37},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930939,"cp":18116.44},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930939,"cp":17918.57},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930939,"cp":17952.06},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930939,"cp":17809.01},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930939,"cp":17792.63},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930939,"cp":17826.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930939,"cp":17803.93},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930939,"cp":17776.39},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930939,"cp":17709.98},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930939,"cp":17759.35},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930939,"cp":17539.45},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930939,"cp":17635.48},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930939,"cp":17606.38},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930939,"cp":17497.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930939,"cp":17600.88},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930939,"cp":17500.57},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930939,"cp":17330.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930939,"cp":17279.78},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930939,"cp":17382.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930939,"cp":17180.61},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930939,"cp":16955.73},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930939,"cp":16975.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930939,"cp":17063.4},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930939,"cp":17230.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930939,"cp":17220.44},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930939,"cp":17299.24},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930939,"cp":17297.61},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930939,"cp":17428.86},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930939,"cp":17403.48},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930939,"cp":17266.8},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930939,"cp":17271.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930939,"cp":17205.9},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930939,"cp":17235.55},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930939,"cp":17103.79},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930939,"cp":16980.81},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930939,"cp":16861.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930939,"cp":16994.38},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930939,"cp":16806.65},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930939,"cp":16742.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930939,"cp":16850.15},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930939,"cp":16868.01},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930939,"cp":16894.7192},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930939,"cp":17005.2625},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930939,"cp":16920.7611},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930939,"cp":16766.1326},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930939,"cp":16787.6229},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930939,"cp":16755.0218},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930939,"cp":16949.3913},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930939,"cp":16993.7691},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930939,"cp":16982.62},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930939,"cp":16790.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930939,"cp":16853.4},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930939,"cp":16814.17},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930939,"cp":16831.91},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930939,"cp":16559.3},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930939,"cp":16564.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930939,"cp":16608.36},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930939,"cp":16768.95},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930939,"cp":16742.78},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930939,"cp":16752.71},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930939,"cp":16748.18},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930939,"cp":16770.04},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930939,"cp":16446.74},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930939,"cp":16412.76},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930939,"cp":16461.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930939,"cp":16575.26},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930939,"cp":16518.03},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930939,"cp":16375.79},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930939,"cp":16205.75},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930939,"cp":15746.78},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930939,"cp":15575.72},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930939,"cp":15566.66},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930939,"cp":17128.69},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930939,"cp":17497.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930939,"cp":17480.25},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930939,"cp":17362.33},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930939,"cp":17443.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930939,"cp":17519.47},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930939,"cp":17425.42},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930939,"cp":17477.4},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930939,"cp":17540.2},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930939,"cp":17395.2},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930939,"cp":17586.27},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930939,"cp":17671.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930939,"cp":17687.51},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930939,"cp":17602.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930939,"cp":17563.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930939,"cp":17203.93},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930939,"cp":17253.13},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930939,"cp":17269.09},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930939,"cp":17205.15},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930939,"cp":17143.51},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930939,"cp":17140.35},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930939,"cp":16976.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930939,"cp":16895.03},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930939,"cp":16775.24},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930939,"cp":16657.09},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930939,"cp":17024.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930939,"cp":17060.64},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930939,"cp":16932.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930939,"cp":17130.38},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930939,"cp":17259.52},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930939,"cp":17062.82},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930939,"cp":17029.5},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930939,"cp":16843.86},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930939,"cp":16978.85},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930939,"cp":17081.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930939,"cp":16962.21},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930939,"cp":17153.6},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930939,"cp":17094.63},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930939,"cp":17073.68},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930939,"cp":17112.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930939,"cp":16917.25},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930939,"cp":16683.28},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930939,"cp":16835.21},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930939,"cp":16825.07},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930939,"cp":16677.18},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930939,"cp":16806.15},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930939,"cp":16805.31},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930939,"cp":16643.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930939,"cp":16572.21},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930939,"cp":16341.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930939,"cp":16248.29},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930939,"cp":16348.82},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930939,"cp":15907.63},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930939,"cp":15964.1},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930939,"cp":16157.9},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930939,"cp":16203.64},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930939,"cp":16130.56},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930939,"cp":15999.29},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930939,"cp":15937.93},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930939,"cp":16078.27},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930939,"cp":16448.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930939,"cp":16810.48},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930939,"cp":16737.33},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930939,"cp":16714.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930939,"cp":16663.09},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930939,"cp":16769.37},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930939,"cp":16548.3},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930939,"cp":16710.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930939,"cp":16675.88},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930939,"cp":16619.1745},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930939,"cp":16537.1629},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930939,"cp":16592.3078},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930939,"cp":16828.1704},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930939,"cp":17081.202},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930939,"cp":16892.25},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930939,"cp":16727.1},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930939,"cp":16653.87},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930939,"cp":16724.51},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930939,"cp":16514.45},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930939,"cp":16529.95},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930939,"cp":16636.81},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930939,"cp":16660.2037},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930939,"cp":16439.7},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930939,"cp":16136.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930939,"cp":16391.63},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930939,"cp":16116.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930939,"cp":16122.06},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930939,"cp":16246.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930939,"cp":16844.73},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930939,"cp":16936.19},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930939,"cp":16831.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930939,"cp":16544.58},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930939,"cp":16822.34},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930939,"cp":17115.93},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930939,"cp":17552.6},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930939,"cp":17367.73},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930939,"cp":17446.37},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930939,"cp":17312.68},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930939,"cp":17422.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930939,"cp":17123.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930939,"cp":17287.89},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930939,"cp":17038.99},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930939,"cp":16818.85},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930939,"cp":16838.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930939,"cp":16968.62},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930939,"cp":17031.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930939,"cp":17227.92},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930939,"cp":17104.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930939,"cp":16929.77},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930939,"cp":16981.13},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930939,"cp":17099.63},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930939,"cp":16951.46},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930939,"cp":16871.53},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930939,"cp":16238.11},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930939,"cp":16409.01},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930939,"cp":16548.78},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930939,"cp":17034.74},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930939,"cp":16680.46},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930939,"cp":17158.22},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930939,"cp":17140.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930939,"cp":18380.16},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930939,"cp":17365.29},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930939,"cp":15802.63},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930939,"cp":15157.42},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930939,"cp":14606.03},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930939,"cp":14584.96},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930939,"cp":13975.42},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930939,"cp":13983.35},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930939,"cp":14046.16},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930939,"cp":13980.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930939,"cp":13853.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930939,"cp":13959.45},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930939,"cp":13992.85},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930939,"cp":13940.17},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930939,"cp":13951.6},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930939,"cp":14058.1},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930939,"cp":14236.77},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930939,"cp":14166.51},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930939,"cp":14204.73},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930939,"cp":14027.85},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930939,"cp":14275.95},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930939,"cp":14051.87},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930939,"cp":13964.02},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930939,"cp":13978.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930939,"cp":14042.35},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930939,"cp":14124.24},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930939,"cp":14112.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930939,"cp":14173.32},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930939,"cp":14205.1},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930939,"cp":14433.42},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930939,"cp":14353.04},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930939,"cp":14361.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930939,"cp":14313.32},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930939,"cp":14512.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930939,"cp":14457.7},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930939,"cp":14354.37},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930939,"cp":14371.25},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930939,"cp":14353.43},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930939,"cp":14271.77},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930939,"cp":14119.36},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930939,"cp":14434.53},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930939,"cp":14705.55},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930939,"cp":14859.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930939,"cp":14316.88},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930939,"cp":14457.88},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930939,"cp":14475.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930939,"cp":14268.37},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930939,"cp":14409.29},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930939,"cp":14563.73},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930939,"cp":15061.48},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930939,"cp":15093.12},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930939,"cp":15221.05},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930939,"cp":15091.39},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930939,"cp":15338.48},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930939,"cp":15340.16},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930939,"cp":15448.24},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930939,"cp":15616.49},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930939,"cp":15448.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930939,"cp":15590.32},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930939,"cp":15286.33},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930939,"cp":15406.72},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930939,"cp":15352.27},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930939,"cp":15484.63},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930939,"cp":15650.51},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930939,"cp":15850.61},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930939,"cp":15612.01},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930939,"cp":15451.37},{"stockId":1000000930939,"date":"2024-06-25T16:00:00.000Z","cp":15744.33},{"stockId":1000000930939,"date":"2024-06-24T16:00:00.000Z","cp":15648.61},{"stockId":1000000930939,"date":"2024-06-23T16:00:00.000Z","cp":15760.21},{"stockId":1000000930939,"date":"2024-06-20T16:00:00.000Z","cp":16007.22},{"stockId":1000000930939,"date":"2024-06-19T16:00:00.000Z","cp":15961.6},{"stockId":1000000930939,"date":"2024-06-18T16:00:00.000Z","cp":16073.6},{"stockId":1000000930939,"date":"2024-06-17T16:00:00.000Z","cp":16272.57},{"stockId":1000000930939,"date":"2024-06-16T16:00:00.000Z","cp":16172.47},{"stockId":1000000930939,"date":"2024-06-13T16:00:00.000Z","cp":16170.6},{"stockId":1000000930939,"date":"2024-06-12T16:00:00.000Z","cp":16129.34},{"stockId":1000000930939,"date":"2024-06-11T16:00:00.000Z","cp":16227.84},{"stockId":1000000930939,"date":"2024-06-10T16:00:00.000Z","cp":16165.95},{"stockId":1000000930939,"date":"2024-06-06T16:00:00.000Z","cp":16258.29},{"stockId":1000000930939,"date":"2024-06-05T16:00:00.000Z","cp":16415.32},{"stockId":1000000930939,"date":"2024-06-04T16:00:00.000Z","cp":16409.47},{"stockId":1000000930939,"date":"2024-06-03T16:00:00.000Z","cp":16660.03},{"stockId":1000000930939,"date":"2024-06-02T16:00:00.000Z","cp":16406.33},{"stockId":1000000930939,"date":"2024-05-30T16:00:00.000Z","cp":16437.6},{"stockId":1000000930939,"date":"2024-05-29T16:00:00.000Z","cp":16465.84},{"stockId":1000000930939,"date":"2024-05-28T16:00:00.000Z","cp":16628},{"stockId":1000000930939,"date":"2024-05-27T16:00:00.000Z","cp":16541.26},{"stockId":1000000930939,"date":"2024-05-26T16:00:00.000Z","cp":16736.01},{"stockId":1000000930939,"date":"2024-05-23T16:00:00.000Z","cp":16512.05},{"stockId":1000000930939,"date":"2024-05-22T16:00:00.000Z","cp":16640.93},{"stockId":1000000930939,"date":"2024-05-21T16:00:00.000Z","cp":16911.05},{"stockId":1000000930939,"date":"2024-05-20T16:00:00.000Z","cp":17054.23},{"stockId":1000000930939,"date":"2024-05-19T16:00:00.000Z","cp":17217.41},{"stockId":1000000930939,"date":"2024-05-16T16:00:00.000Z","cp":17058.44},{"stockId":1000000930939,"date":"2024-05-15T16:00:00.000Z","cp":16936.93},{"stockId":1000000930939,"date":"2024-05-14T16:00:00.000Z","cp":17086.93},{"stockId":1000000930939,"date":"2024-05-13T16:00:00.000Z","cp":17211.56},{"stockId":1000000930939,"date":"2024-05-12T16:00:00.000Z","cp":17226.18},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930939,"cp":17246.77}],"bondIndexCandlestickList":[],"index":{"_id":1000000930939,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930939","csiCode":"930939","tickerId":930939,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"500质量","lastUpdated":"2024-12-25T07:30:27.958Z","followedNum":454,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证500 质量成长指数从中证500 指数样本中选取100 只盈利能力较高、盈利可持续、现金流量较为充沛且具备成长性的上市公司证券作为指数样本，为投资者提供多样化的投资标的。","fullName":"中证500质量成长指数","launchDate":"2018-11-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930939factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930939_Index_Methodology_cn.pdf","hotSpot":"smart_beta","series":"strategy","totalReturnIndexId":1000001720939,"memoNum":13,"constituentsMarkets":["a"],"pinyin":"500zl","hotSpots":["smart_beta"]}}