window.pageData = {"fund":{"_id":3000000008112,"stockCode":"008112","areaCode":"cn","stockType":"fund","tickerId":8112,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"中泰中证500指数增强型证券投资基金","shortName":"中泰中证500指数增强A","custody":"兴业银行股份有限公司","fundType":"stock","ipoDate":"2019-11-17T16:00:00.000Z","setUpScale":297380000,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-10T16:00:00.000Z","followedNum":5,"fundCollectionId":4000051790000,"currency":"CNY","masterFundShortName":"中泰中证500指数增强","setUpDate":"2019-12-10T16:00:00.000Z","pinyin":"ztzz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51790000","tickerId":51790000,"name":"中泰证券（上海）资产管理有限公司"},"managers":[{"name":"邹巍","stockType":"fund_manager","stockCode":"8801622401","exchange":"fm","tickerId":2623191120}],"hotMetrics":{"fss":{"stockId":3000000008112,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6024,"f_ins_h_s_r_c_hy":0.35660000000000003,"f_ins_h_s_r_c_1y":0.40440000000000004,"f_ind_h_s_r":0.39759999999999995,"f_ind_h_s_r_c_hy":-0.35660000000000003,"f_ind_h_s_r_c_1y":-0.4044000000000001,"f_h_a":902,"f_h_s_a":10352,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008112,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3247663551401869,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.33276128367942337,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5127215300929988,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.29608316317059585,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.40322927879440257,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.45069228595648486,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.44263431542461007,"f_p_r_y5_ssc":1766,"f_p_r_y5_ssrp":0.3359773371104816,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.4849821822501273},"fp":{"stockId":3000000008112,"type":"fp","f_p_r_fys":0.1456961945959503,"f_p_r_m1":0.0481188345950907,"f_p_r_m3":0.03687943262411353,"f_p_r_m6":0.19788935500786575,"f_p_r_y1":0.43807050676739,"f_p_r_y3":0.3602530703386675,"f_cagr_p_r_fs":0.09816627256041599,"f_p_r_d1":0,"f_p_r_y2":0.5021371034029263,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.2985781990521327,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.5789473684210527,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.2132701421800948,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.7046632124352331,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.625,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.7486338797814208,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.8304093567251462,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.738562091503268,"f_p_r_y5":0.3077858880778579,"f_p_r_y5_sic":101,"f_p_r_y5_sirp":0.56,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000008112,"type":"ff","f_m_f":139822,"f_m_f_r":0.005,"f_c_f":13982,"f_c_f_r":0.0005,"f_m_a_c_f":153804,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000008112,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":1.8275,"f_nv_cr":0.008109002647837649},"f_as":{"stockId":3000000008112,"type":"f_as","f_tas":16955502.9245,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008113,"stockCode":"008113","areaCode":"cn","stockType":"fund","tickerId":8113,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"中泰中证500指数增强型证券投资基金","shortName":"中泰中证500指数增强C","custody":"兴业银行股份有限公司","fundType":"stock","ipoDate":"2019-11-17T16:00:00.000Z","setUpScale":297380000,"lastUpdated":"2026-05-15T17:09:06.857Z","__csrcFundId":6855,"fundStatus":"normal","indexFundFlag":1,"market":"a","inceptionDate":"2019-12-10T16:00:00.000Z","followedNum":3,"fundCollectionId":4000051790000,"currency":"CNY","setUpDate":"2019-12-10T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ztzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":600487,"holdings":8200,"marketCap":431812,"netValueRatio":0.0096,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":600988,"holdings":6900,"marketCap":297735,"netValueRatio":0.0066,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":688525,"holdings":1316,"marketCap":278978,"netValueRatio":0.0062,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":2202,"holdings":10100,"marketCap":265630,"netValueRatio":0.0059,"quarterlyChange":0.28921568627450944,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":300136,"holdings":4000,"marketCap":259840,"netValueRatio":0.0058,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":600549,"holdings":4600,"marketCap":255852,"netValueRatio":0.0057,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":2353,"holdings":2600,"marketCap":251680,"netValueRatio":0.0056,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":600879,"holdings":11000,"marketCap":244640,"netValueRatio":0.0055,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":426,"holdings":5900,"marketCap":237298,"netValueRatio":0.0053,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000008112,"stockId":300604,"holdings":1900,"marketCap":229995,"netValueRatio":0.0051,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}],"bondHoldings":[{"_id":"69723adb1987889646e6fe22","date":"2025-12-30T16:00:00.000Z","fundId":3000000008112,"stockCode":"118063","stockName":"金05转债","holdings":50,"marketCap":5000,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:57:31.936Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":6.490793355676496,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8275},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8128},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8094},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8366},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.885},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8587},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8696},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8405},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.841},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8185},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7719},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7706},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.743},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7608},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7508},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7597},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7753},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7545},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7586},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7436},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7369},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7102},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7185},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6951},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6957},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6816},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6911},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6171},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6102},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6238},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6526},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6265},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6533},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6502},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6312},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.656},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6222},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5914},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6548},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6775},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7207},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7052},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7382},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7492},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7725},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7813},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7828},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7572},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7726},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7626},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7515},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7582},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8322},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8321},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8124},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8065},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7803},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7625},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7873},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7676},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7634},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7644},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7321},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7316},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7616},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7595},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7092},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7767},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8058},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8222},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8117},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.8031},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.82},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7793},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7702},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7516},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.76},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7485},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7463},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7473},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7314},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7522},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.7131},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6805},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6768},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6649},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6323},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5951},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5942},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5884},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5943},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5845},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5725},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5533},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5531},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5361},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5224},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5294},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5019},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5247},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5364},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5188},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5329},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5259},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5362},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5214},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5041},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5005},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5092},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5214},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5076},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4918},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4945},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4924},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4754},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4651},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5135},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5256},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5308},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5475},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5481},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5712},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5491},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5586},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5689},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5659},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5695},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5462},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5421},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.567},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5672},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5772},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5947},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5666},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5754},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5526},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5293},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5275},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5393},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5147},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5059},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5473},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5614},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5429},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5835},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5894},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.6214},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5952},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5822},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5634},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5839},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5814},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5534},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.564},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5519},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5581},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5677},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5538},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5448},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5465},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5449},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5121},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5109},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5204},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5042},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4632},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.498},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5167},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5468},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.534},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5281},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5036},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5231},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.5206},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4962},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4763},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4787},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4638},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4658},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4479},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4226},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4375},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.423},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4194},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4083},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4098},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4128},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4037},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3944},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3859},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3881},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.407},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4122},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4073},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4061},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.4064},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3884},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.389},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3737},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3576},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3536},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3431},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3414},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3452},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3452},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3352},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3297},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3338},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3187},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3192},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3219},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3164},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3223},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3188},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3097},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3047},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3093},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2874},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2683},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2618},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2681},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2818},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2838},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2857},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2803},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2891},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2884},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2797},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2888},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2803},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2812},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2751},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2648},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.26},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2693},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2523},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.256},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2592},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2553},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2658},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2774},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.276},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2708},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2699},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2702},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2877},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2835},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2843},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2682},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2796},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2748},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2724},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2497},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2456},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2447},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2523},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2457},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2538},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2472},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2506},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2343},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2328},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2323},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2416},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2461},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2387},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2325},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2158},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1972},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1814},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2887},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2924},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2921},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2854},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2971},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3058},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3047},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3037},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3088},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3084},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3271},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.335},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3409},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3371},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3362},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3138},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3243},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3251},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3199},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3199},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3256},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3071},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.304},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2928},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.289},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3234},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3277},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.312},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3265},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3273},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3074},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3038},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2827},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3024},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3026},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2932},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3025},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2867},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2925},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.283},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2665},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2395},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2356},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2472},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2324},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2373},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2443},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2412},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2367},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2275},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.223},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2327},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1943},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1918},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2083},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2086},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2128},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2023},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2027},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2264},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2641},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2992},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2985},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2948},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2863},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2961},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2794},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2981},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2945},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2906},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2835},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2947},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3112},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3364},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3249},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3157},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3067},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3131},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2991},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.296},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3065},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3096},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2944},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2751},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.284},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.261},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2701},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2741},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3212},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.322},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3101},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2889},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3077},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3375},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.374},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3738},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3867},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3643},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3682},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3437},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3403},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3037},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2821},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2976},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2874},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2846},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2995},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2856},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.27},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2813},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2787},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2688},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2577},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2124},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2207},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.222},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2503},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2232},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2664},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2758},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.3577},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2762},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1665},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1113},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0689},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0609},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0203},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0209},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0251},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0147},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0118},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0227},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0274},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0258},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.025},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0333},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0477},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.044},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0473},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0372},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0564},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0398},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0277},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0281},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0382},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0374},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0366},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0483},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0519},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0689},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0651},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0693},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0632},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0769},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0736},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0738},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0813},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0819},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0816},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.07},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0902},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1049},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0738},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0769},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0838},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0684},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0697},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0809},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1117},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1119},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.111},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1047},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.113},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1089},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1169},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1194},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0996},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1055},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0863},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1042},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.0986},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1143},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1225},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1337},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1208},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1218},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1175},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1364},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1204},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1288},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1505},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.149},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1647},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.177},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1723},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1729},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1674},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1741},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1712},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1719},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1764},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1834},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1947},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1801},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1861},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1853},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1879},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1846},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1962},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1834},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.1933},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2143},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008112,"lxr_nv_fc":1.2156}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37931,"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"}}