window.pageData = {"fund":{"_id":3000000010154,"name":"中加中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-26T16:00:00.000Z","indexFundFlag":1,"stockCode":"010154","tickerId":10154,"shortName":"中加中证500指数增强C","exchange":"jj","followedNum":1,"fundCollectionId":4000050800000,"currency":"CNY","blackenedNum":1,"status":"normal","setUpDate":"2020-09-26T16:00:00.000Z","setUpAssetScale":108963659.56,"setUpShares":108963659.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjzz500zszqxzqtzjj","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":"50800000","tickerId":50800000,"name":"中加基金管理有限公司"},"managers":[{"name":"钟伟","stockType":"fund_manager","stockCode":"8801379176","exchange":"fm","tickerId":2623133480}],"hotMetrics":{"fss":{"stockId":3000000010154,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1149,"f_h_s_a":9508,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010154,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.23028561164002156,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.7426175082998427,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.35060046603333933,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.22876686300589016,"f_p_r_y1_ssc":4498,"f_p_r_y1_ssrp":0.3186568823660218,"f_p_r_y2_ssc":3438,"f_p_r_y2_ssrp":0.38085539714867617,"f_p_r_y3_ssc":2835,"f_p_r_y3_ssrp":0.273817925194072,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.6155578655578655,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.31010452961672474},"fp":{"stockId":3000000010154,"type":"fp","f_p_r_fys":0.07235308304526078,"f_p_r_m1":-0.037381828678646034,"f_p_r_m3":0.0019529782918952243,"f_p_r_m6":0.09632612805128637,"f_p_r_y1":0.44894633934390615,"f_cagr_p_r_fs":0.053324579904850955,"f_p_r_d1":0.0007260657608132437,"f_p_r_y2":0.544044449589073,"f_p_r_y3":0.3565544594732024,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.8056872037914692,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.8708133971291866,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.6445497630331753,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.44559585492227977,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.765625,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.7814207650273224,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.43859649122807015,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.7189542483660131,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y5":0.3191257911392411},"ff":{"stockId":3000000010154,"type":"ff","f_m_f":104643,"f_m_f_r":0.008,"f_c_f":19620,"f_c_f_r":0.0015,"f_m_a_c_f":124263,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-12-04T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-03-23T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000010154,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.3339,"f_nv_cr":-0.0017960038913417131},"f_as":{"stockId":3000000010154,"type":"f_as","f_tas":21410719.5547,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010153,"__csrcFundId":8182,"stockCode":"010153","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10153,"masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:24.244Z","status":"normal","inceptionDate":"2020-09-26T16:00:00.000Z","name":"中加中证500指数增强型证券投资基金","shortName":"中加中证500指数增强A","exchange":"jj","followedNum":3,"fundCollectionId":4000050800000,"currency":"CNY","masterFundShortName":"中加中证500指数增强","setUpDate":"2020-09-26T16:00:00.000Z","setUpAssetScale":96019344.11,"setUpShares":96019344.11,"pinyin":"zjzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":300073,"holdings":11200,"marketCap":647360,"netValueRatio":0.0201,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":-0.12938695586684723,"stock":{"stockCode":"300073","exchange":"sz","stockType":"company","tickerId":300073,"name":"当升科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":50,"holdings":71600,"marketCap":646548,"netValueRatio":0.02,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":-0.0897177419354841,"stock":{"stockCode":"000050","exchange":"sz","stockType":"company","tickerId":50,"name":"深天马A"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":600498,"holdings":18500,"marketCap":593480,"netValueRatio":0.0184,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":0.16867030965391727,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":2156,"holdings":15100,"marketCap":569270,"netValueRatio":0.0177,"declarationDate":"2026-01-19T16:00:00.000Z","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":3000000010153,"stockId":600038,"holdings":14900,"marketCap":538337,"netValueRatio":0.0167,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":-0.0030353200882999865,"stock":{"stockCode":"600038","exchange":"sh","stockType":"company","tickerId":600038,"name":"中直股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":426,"holdings":15100,"marketCap":537560,"netValueRatio":0.0167,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":0.08239586500456109,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":600096,"holdings":15500,"marketCap":517855,"netValueRatio":0.0161,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":0.24664179104477402,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":603341,"holdings":11800,"marketCap":498668,"netValueRatio":0.0155,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":-0.11958333333333349,"stock":{"name":"龙旗科技","exchange":"sh","stockType":"company","stockCode":"603341","tickerId":603341}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":600909,"holdings":67800,"marketCap":459684,"netValueRatio":0.0143,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":0.07937642186315208,"stock":{"stockCode":"600909","exchange":"sh","stockType":"company","tickerId":600909,"name":"华安证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010153,"stockId":300373,"holdings":6600,"marketCap":448800,"netValueRatio":0.0139,"declarationDate":"2026-01-19T16:00:00.000Z","quarterlyChange":-0.020737327188939947,"stock":{"stockCode":"300373","exchange":"sz","stockType":"company","tickerId":300373,"name":"扬杰科技"}}]},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3339},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3363},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3259},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3332},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2769},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2715},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2829},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3055},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.282},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3007},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2978},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2843},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3008},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2755},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2474},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3005},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3195},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3539},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3466},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3705},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3857},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4028},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4054},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4044},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3824},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.396},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.392},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3837},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3951},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4466},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4453},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4296},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4235},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4057},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3858},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.406},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.392},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3851},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3816},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.36},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3583},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3781},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3683},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3368},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3849},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4093},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4209},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4102},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4085},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.4137},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3872},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.377},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3641},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3654},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3537},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3479},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3396},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3313},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3422},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3221},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3037},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.3038},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2995},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2758},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2439},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2442},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2439},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2465},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2378},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.234},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.221},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.219},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2048},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1946},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2015},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.179},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1917},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.195},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1847},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1968},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1916},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1986},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1906},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1776},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1786},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1817},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1901},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1752},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1644},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1646},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1657},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.154},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1459},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1845},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1923},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1972},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2107},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2162},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2325},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2182},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2246},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2325},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2325},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2344},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2192},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2143},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2311},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2302},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2369},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2523},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2325},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2387},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2193},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2073},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.199},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2061},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1866},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1779},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2062},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2143},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1983},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2167},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2207},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2351},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2105},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.2023},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1859},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.195},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1898},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1709},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1796},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1778},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1792},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1901},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1807},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1756},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1794},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.178},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1506},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1513},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1586},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1507},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1196},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1396},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1548},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1756},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1677},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1621},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1431},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1597},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1553},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.138},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1228},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1245},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1124},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.1147},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.103},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0856},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0995},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0866},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0823},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0708},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0711},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0744},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0669},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0591},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0545},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0524},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.067},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0695},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0669},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0651},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0661},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.054},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0575},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0472},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.036},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0325},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.023},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0225},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0248},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.023},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0182},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0121},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0145},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.003},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0034},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0061},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0008},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":1.0013},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9964},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9903},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9864},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9889},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9748},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9589},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9542},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9577},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.968},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9684},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9694},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9667},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9748},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9738},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9674},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9741},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9692},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9693},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9654},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9581},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9548},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9595},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9484},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9498},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9525},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9507},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9577},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9657},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9637},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9594},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9556},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9556},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9666},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.962},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9639},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9518},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9568},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9537},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9499},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9357},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9339},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9333},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9384},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9344},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9368},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9335},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9345},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9217},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9182},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9178},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9242},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9272},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9206},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9169},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9015},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8879},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8829},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9684},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9791},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9791},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9712},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9774},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9826},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9837},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.985},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9852},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9837},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9906},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9941},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9989},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9957},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9933},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9737},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9742},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9732},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9648},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9641},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9671},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9549},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9544},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9489},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9434},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.964},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9669},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9537},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9644},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9657},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9559},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9535},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9427},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9561},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9562},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9514},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9583},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.949},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.95},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9446},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9327},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.919},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.92},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.925},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9165},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.919},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9226},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9187},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9112},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9077},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9146},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.889},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8885},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8998},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.901},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9058},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8985},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8959},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9119},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9385},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9616},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9603},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9551},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9499},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9576},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9456},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9575},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9562},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.953},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9462},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9544},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9612},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9741},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9671},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9568},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9531},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.955},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9413},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9406},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.949},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9491},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9362},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9248},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9313},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9156},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9202},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9206},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9538},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9554},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9507},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9409},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9455},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9602},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.983},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9829},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9915},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9837},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.991},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9739},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9749},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9531},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9374},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.944},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9384},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9364},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9463},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9362},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.926},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9329},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9269},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9164},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9103},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8854},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8953},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.896},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9181},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8999},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9292},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9251},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.979},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9329},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8578},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8238},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.794},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7554},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7548},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7583},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7484},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7473},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7527},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7543},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7574},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7571},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7623},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7715},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7688},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.772},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7651},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7774},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.767},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7571},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.755},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7641},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7646},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7628},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7705},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7741},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.786},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7825},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7856},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7801},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7903},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7873},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.788},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.794},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7918},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.792},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7839},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7968},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8052},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8103},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7831},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.785},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7893},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7781},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7777},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7861},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8053},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8083},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8106},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8088},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8162},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8154},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8211},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8253},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8081},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8129},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.7972},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8103},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8047},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8173},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8225},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8303},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8203},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8204},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8159},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8292},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8169},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8209},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8386},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8354},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8473},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.855},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8505},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8534},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8499},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8548},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8533},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8545},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.854},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8622},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8722},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8624},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8703},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8687},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8704},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8687},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8762},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8682},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.873},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8905},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8934},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8997},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8963},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8848},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8878},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.897},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8975},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.901},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9027},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8897},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9011},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.9009},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8859},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.893},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8791},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8648},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8647},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8568},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8677},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8742},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8762},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8723},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8521},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010154,"lxr_nv_fc":0.8734}],"indexCandlestickList":[{"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},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5339.72}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37699,"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"}}