window.pageData = {"fund":{"_id":3000000009608,"stockCode":"009608","name":"广发中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9608,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-10-14T16:00:00.000Z","shortName":"广发中证500指数增强A","followedNum":21,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证500指数增强","setUpDate":"2020-10-14T16:00:00.000Z","setUpAssetScale":359645207.47,"setUpShares":359645207.47,"pinyin":"gfzz500zszqxzqtzjj","memoNum":1,"indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"赵杰","stockType":"fund_manager","stockCode":"8801599191","exchange":"fm","tickerId":2610180200}],"hotMetrics":{"fss":{"stockId":3000000009608,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.17620000000000002,"f_ins_h_s_r_c_hy":0.16810000000000003,"f_ins_h_s_r_c_1y":0.16870000000000002,"f_ind_h_s_r":0.8238,"f_ind_h_s_r_c_hy":-0.16810000000000003,"f_ind_h_s_r_c_1y":-0.16870000000000007,"f_h_a":5095,"f_h_s_a":17300,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009608,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.10274833842284893,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5677137870855148,"f_p_r_m3_ssc":5584,"f_p_r_m3_ssrp":0.21780404800286585,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.18712006079027355,"f_p_r_y1_ssc":4503,"f_p_r_y1_ssrp":0.25099955575299865,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.31202789076118537,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.20288834096512856,"f_cagr_p_r_fs_ssc":5777,"f_cagr_p_r_fs_ssrp":0.5164473684210527,"f_p_r_y5_ssc":1728,"f_p_r_y5_ssrp":0.1679212507237985},"fp":{"stockId":3000000009608,"type":"fp","f_p_r_fys":0.11524717093508041,"f_p_r_m1":-0.00820974576271194,"f_p_r_m3":0.032604949334803734,"f_p_r_m6":0.15230769230769226,"f_p_r_y1":0.5211210398050365,"f_cagr_p_r_fs":0.07628389887303966,"f_p_r_d1":0.002222651720139135,"f_p_r_y2":0.6346573548668708,"f_p_r_y3":0.44066166570494336,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.6919431279620853,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7990430622009569,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.6540284360189573,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.41968911917098445,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.5208333333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.47540983606557374,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.21637426900584794,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.46405228758169936,"last_data_date":"2026-04-13T16:00:00.000Z","f_p_r_y5":0.478484011054086},"ff":{"stockId":3000000009608,"type":"ff","f_m_f":750261,"f_m_f_r":0.01,"f_c_f":150052,"f_c_f_r":0.002,"f_m_a_c_f":900313,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000009608,"type":"f_nlacan","f_nv_d":"2026-04-13T16:00:00.000Z","f_nv":1.498,"f_nv_cr":0.010182750016858977},"f_as":{"stockId":3000000009608,"type":"f_as","f_tas":141777702.9512,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009609,"name":"广发中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-14T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"009609","tickerId":9609,"shortName":"广发中证500指数增强C","__csrcFundId":8018,"lastUpdated":"2026-04-10T17:05:55.484Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-10-14T16:00:00.000Z","setUpAssetScale":159143495.57,"setUpShares":159143495.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":600118,"holdings":37500,"marketCap":3560625,"netValueRatio":0.0189,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.5669099756690992,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":600549,"holdings":65700,"marketCap":2697642,"netValueRatio":0.0143,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3871621621621628,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":2202,"holdings":129700,"marketCap":2645880,"netValueRatio":0.0141,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.36272545090180386,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":600096,"holdings":78000,"marketCap":2605980,"netValueRatio":0.0138,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24664179104477402,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":2156,"holdings":66700,"marketCap":2514590,"netValueRatio":0.0134,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06148867313915962,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":603920,"holdings":48600,"marketCap":2352726,"netValueRatio":0.0125,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0693581830807406,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":2281,"holdings":33200,"marketCap":2322340,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05030030030029953,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":2414,"holdings":158000,"marketCap":2317860,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1878542510121468,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":300604,"holdings":22700,"marketCap":2299737,"netValueRatio":0.0122,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.01696446496687365,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009608,"stockId":2436,"holdings":107600,"marketCap":2277892,"netValueRatio":0.0121,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04294755877034384,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}}],"lastFsMetrics":{"latestTurnoverRate":4.096087018626129,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4867},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.498},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4829},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4805},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4731},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4713},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4148},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4035},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4141},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4287},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4061},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4324},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4247},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4113},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.431},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4003},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3709},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4322},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4509},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4863},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4706},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4991},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5104},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5314},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5381},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5375},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.513},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5201},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5097},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5012},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.508},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5682},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5655},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5532},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5429},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5206},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4899},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5123},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4958},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4922},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4905},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4681},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4675},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4912},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4845},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4499},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5066},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.53},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5497},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5356},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5322},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5345},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.5098},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4945},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4699},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4769},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4628},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.458},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4315},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4505},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.431},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4044},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.4071},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3967},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3745},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3432},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3412},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3386},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3419},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3336},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3259},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3131},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.311},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2982},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.289},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2965},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2737},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2891},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2955},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2854},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2965},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2949},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3021},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2938},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2792},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2795},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2831},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2906},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2776},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2632},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2638},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2638},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2494},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2397},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2828},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2927},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.299},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3151},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.319},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3386},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3245},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3325},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3394},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3372},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3358},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3167},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.31},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3265},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.322},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3349},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3499},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.329},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3364},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3164},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3005},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.296},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3043},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2842},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2722},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3038},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3143},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3228},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3245},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3358},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.3077},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2962},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2807},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.286},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2848},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2638},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2737},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2722},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2735},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2842},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2746},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2657},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2692},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2664},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2383},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2378},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2449},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2358},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2041},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2277},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2439},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2686},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2549},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.25},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2323},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2554},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2488},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2318},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2155},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2177},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.205},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.2061},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1947},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1729},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1889},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1748},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1706},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1612},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1591},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1634},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1566},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1475},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1417},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1419},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1598},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1632},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1581},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1561},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1615},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.148},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1513},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1375},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1225},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1202},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1116},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1137},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1162},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1134},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1096},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1045},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.1056},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0921},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.089},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0902},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0859},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0865},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0819},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0726},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0694},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0709},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0549},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0419},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0354},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0381},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0506},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0504},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0509},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0466},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0521},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.049},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0426},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0496},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0415},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.042},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0377},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.031},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.026},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0316},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0182},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0184},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0205},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0166},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0253},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0341},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0341},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0287},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0231},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0216},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0324},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0292},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0306},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0163},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0211},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.016},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0119},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9951},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9934},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9906},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9946},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9909},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9967},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9939},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9916},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9783},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.975},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9745},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9815},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9848},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.976},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9708},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9548},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9374},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9313},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0263},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0332},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0313},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0247},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0311},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0377},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0388},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0386},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0391},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.042},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0537},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0569},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0622},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.058},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.056},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0401},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0459},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0435},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0371},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0348},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0375},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0225},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0194},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0112},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0071},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0318},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0362},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0226},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0345},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0354},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.028},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0268},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0112},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0275},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0209},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0183},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0284},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0196},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0215},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0148},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0044},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9908},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9937},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9987},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.99},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9939},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9984},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9958},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9889},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9825},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9802},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9848},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9544},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.953},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9641},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9671},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.97},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9596},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9572},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9756},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0038},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0282},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.03},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0252},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0186},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0262},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0132},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0285},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0256},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0234},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0159},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0281},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0344},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0516},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0416},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0272},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0239},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0246},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.01},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0036},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0124},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0131},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9959},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9822},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9868},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.971},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.975},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9757},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0134},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.014},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0039},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9904},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0008},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0212},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0498},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0493},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0602},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0475},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0521},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0357},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0362},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.009},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.991},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0069},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9994},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9978},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0093},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9919},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9801},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9873},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9823},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9756},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9681},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9404},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9462},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9506},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9722},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9511},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9808},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.978},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":1.0458},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9912},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9079},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8708},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8413},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8339},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8029},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8022},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8053},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.7935},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.7901},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.7958},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.7963},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.7998},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.7991},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8053},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8154},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8147},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.819},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8132},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8263},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8148},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8072},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8073},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8162},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8135},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8132},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8219},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8246},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8386},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8346},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.839},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8332},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8427},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8387},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8397},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8444},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8422},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8422},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8323},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8487},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8594},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8631},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8331},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8357},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8389},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8253},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8257},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8347},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8572},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8598},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8626},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8611},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8718},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8692},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8772},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8803},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8643},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8684},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8507},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8637},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8577},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8711},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.876},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8833},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8735},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8736},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8671},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8813},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8662},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8711},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8899},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8859},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8979},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9061},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9001},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9015},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8975},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9025},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8987},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8996},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8982},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9059},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9167},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9079},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9172},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9158},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.92},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9173},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9232},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9142},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.919},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9365},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9393},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.947},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9433},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9311},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9336},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9429},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9425},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9466},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9466},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9347},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9455},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9465},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9319},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9392},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9259},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9082},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9072},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8984},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9088},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9188},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9215},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.9212},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009608,"lxr_nv_fc":0.8939}],"indexCandlestickList":[{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5339.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5191.55}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37707,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":161,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}