window.pageData = {"fund":{"_id":3000000010355,"name":"诺安中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"010355","tickerId":10355,"shortName":"诺安中证500增强C","exchange":"jj","followedNum":2,"fundCollectionId":4000050330000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nazz500zszqxzqtzjj","indexId":1000000000905,"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700905},"fundCollection":{"_id":4000050330000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"managers":[{"_id":7112426200350,"name":"孔宪政","gender":"m","educationCode":"001001","resume":"孔宪政：男，博士，具有基金从业资格。历任野村证券交易员、白湾基金投资经理、前海开源基金投资部副总监、兴证证券资产管理有限公司投资部投资经理、蜂巢基金管理有限公司基金经理。2021年10月加入诺安基金管理有限公司，历任多资产投资部总经理兼国际业务部总经理，现任多资产投资部总经理。2023年2月至2024年8月任诺安双利债券型发起式证券投资基金基金经理、诺安汇利灵活配置混合型证券投资基金基金经理。2023年2月起任诺安多策略混合型证券投资基金基金经理、诺安鼎利混合型证券投资基金基金经理，2023年6月起任诺安沪深300指数增强型证券投资基金及诺安中证500指数增强型证券投资基金基金经理，2025年3月起任诺安策略精选股票型证券投资基金基金经理。","tickerId":112426200350,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20696946","exchange":"fm","cnInfoCode":"db20696946","lastUpdated":"2026-03-13T14:31:30.288Z","followedNum":5,"currency":"CNY","workingDate":"2020-11-26T16:00:00.000Z","fundCompanyId":4000050330000,"fundManagerSecondLevel":"hybrid","pinyin":"kxz","appointmentDate":"2023-06-02T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010355,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1368,"f_ind_h_s_r":0.8632,"f_h_a":630,"f_h_s_a":4235,"f_ind_h_s_r_c_1y":-0.12,"f_ind_h_s_r_c_hy":-0.027100000000000013,"f_ins_h_s_r_c_1y":0.12000000000000001,"f_ins_h_s_r_c_hy":0.0271,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010355,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.2179924582510325,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.5676764139380144,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.18503230437903806,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.1461187214611872,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.3850959393128068,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.5572095738470519,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.6766997167138811,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.6912681912681913,"f_p_r_y5_ssc":1721,"f_p_r_y5_ssrp":0.4476744186046512},"fp":{"stockId":3000000010355,"type":"fp","f_p_r_fys":0.06378775049393215,"f_p_r_m1":-0.025174584015863366,"f_p_r_m3":0.027162063953488635,"f_p_r_m6":0.09894061619205119,"f_p_r_y1":0.45915602013163115,"f_cagr_p_r_fs":0.0351046408080411,"f_p_r_d1":0.00011708230886320337,"f_p_r_y2":0.38549197402279267,"f_p_r_y3":0.13512699528160077,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.9052132701421801,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7559808612440191,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.6872037914691943,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.917098445595855,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.9270833333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.994535519125683,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.9941520467836257,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.9607843137254902,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y5":0.1362677117877622},"ff":{"stockId":3000000010355,"type":"ff","f_m_f":180932,"f_m_f_r":0.01,"f_c_f":27139,"f_c_f_r":0.0015,"f_m_a_c_f":208071,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-07T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000010355,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.1307,"f_nv_cr":0.05005572065378905},"f_as":{"stockId":3000000010355,"type":"f_as","f_tas":4683813.404399999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001351,"stockCode":"001351","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-20T16:00:00.000Z","setUpScale":454034000,"market":"a","tickerId":1351,"custody":"中国银行股份有限公司","name":"诺安中证500指数增强型证券投资基金","shortName":"诺安中证500增强A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:35.490Z","__csrcFundId":4040,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-08T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","masterFundShortName":"诺安中证500增强","pinyin":"nazz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":2558,"holdings":6800,"marketCap":294372,"netValueRatio":0.0085,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":2156,"holdings":7000,"marketCap":263900,"netValueRatio":0.0076,"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":3000000001351,"stockId":600096,"holdings":7800,"marketCap":260598,"netValueRatio":0.0075,"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":3000000001351,"stockId":2353,"holdings":3600,"marketCap":254988,"netValueRatio":0.0074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.27163375224416586,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":2340,"holdings":30500,"marketCap":254980,"netValueRatio":0.0074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0071258907363421775,"stock":{"stockCode":"002340","exchange":"sz","stockType":"company","tickerId":2340,"name":"格林美"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":688002,"holdings":2500,"marketCap":252000,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":688347,"holdings":2320,"marketCap":250258,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058397346368715075,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":933,"holdings":9100,"marketCap":249977,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":600885,"holdings":7640,"marketCap":232256,"netValueRatio":0.0067,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1532625189681327,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockId":688120,"holdings":1500,"marketCap":225120,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}}],"bondHoldings":[{"_id":"69723a8b1987889646e6e5b8","date":"2025-12-30T16:00:00.000Z","fundId":3000000001351,"stockCode":"019773","stockName":"25国债08","holdings":3000,"marketCap":303028,"netValueRatio":0.0087,"lastUpdated":"2026-01-22T14:56:11.940Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"王海畅","d":"本基金基金经理","wy":9,"md":"硕士，具有基金从业资格。2017年1月至2025年11月任职诺安基金管理有限公司，历任研究员。2022年11月至2024年1月任诺安鼎利混合型证券投资基金基金经理，2022年7月至2024年8月任诺安汇利灵活配置混合型证券投资基金基金经理，2022年11月至2024年8月任诺安双利债券型发起式证券投资基金基金经理，2022年11月至2025年11月任诺安多策略混合型证券投资基金基金经理，2023年3月至2025年11月任诺安中证500指数增强型证券投资基金基金经理。","ad":"2023-03-20T16:00:00.000Z","dd":"2025-11-07T16:00:00.000Z"},{"name":"孔宪政","d":"本基金基金经理","wy":14,"md":"博士，具有基金从业资格。历任野村证券交易员、白湾基金投资经理、前海开源基金投资部副总监、兴证证券资产管理有限公司投资部投资经理、蜂巢基金管理有限公司基金经理。2021年10月加入诺安基金管理有限公司，历任多资产投资部总经理兼国际业务部总经理，现任多资产投资部总经理。2023年2月至2024年8月任诺安双利债券型发起式证券投资基金基金经理、诺安汇利灵活配置混合型证券投资基金基金经理。2023年2月起任诺安多策略混合型证券投资基金基金经理、诺安鼎利混合型证券投资基金基金经理，2023年6月起任诺安沪深300指数增强型证券投资基金及诺安中证500指数增强型证券投资基金基金经理，2025年3月起任诺安策略精选股票型证券投资基金基金经理。","ad":"2023-06-02T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1307},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0768},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0757},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0873},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1073},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0885},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1011},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0975},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0848},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0999},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0776},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.052},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0954},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1103},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1363},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1311},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1476},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1565},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1612},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1636},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1624},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1485},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1599},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1471},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1407},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1511},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1846},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1904},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1807},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1806},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1679},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1525},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1694},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1655},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1595},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1593},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1435},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1452},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.155},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1452},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1212},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1619},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1796},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1798},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1713},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1702},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1787},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1584},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1507},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1408},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1397},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1332},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1344},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1325},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1268},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1384},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1187},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1008},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1002},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.1003},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0796},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0629},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0636},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0617},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0669},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0619},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0564},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0475},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0483},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0429},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0348},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0355},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0227},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0346},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0393},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0284},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0371},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0318},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0405},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0351},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0238},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0238},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0262},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0314},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0229},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0136},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0138},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0125},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0006},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9945},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0237},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0307},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0347},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0453},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0488},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0587},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0503},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0532},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0575},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0515},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.051},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.039},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0339},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0424},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0389},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0416},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0528},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0401},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.045},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.034},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0244},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0207},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0251},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0097},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0022},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0246},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0317},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0209},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0356},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0398},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0471},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0289},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0227},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0124},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0184},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0172},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9989},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0059},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0063},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0066},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0174},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0087},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0033},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0062},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0058},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9862},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9877},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9944},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9834},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9616},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9743},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9893},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0034},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.999},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9968},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9842},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":1.0015},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9973},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9854},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9751},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9754},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9647},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9652},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9551},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9399},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9516},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9427},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.94},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9314},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9308},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9318},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9265},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9192},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.913},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9109},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9252},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9274},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.926},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9257},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9255},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9148},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9157},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.904},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8923},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8889},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8835},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8837},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8868},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8853},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8808},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8761},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8772},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8682},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8666},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8696},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8657},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8667},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8642},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.859},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8565},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8587},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8482},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8357},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8311},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8338},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8428},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8445},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8459},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8428},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8497},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8492},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8443},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8498},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8446},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8442},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8416},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8356},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8327},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.838},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8274},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8289},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.83},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8276},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8341},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8415},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8402},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8362},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8336},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8334},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8416},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8395},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8403},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8308},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8364},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8314},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8292},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8156},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.813},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8123},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8164},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8126},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8172},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.813},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8156},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8035},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8003},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8006},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8083},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8118},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8061},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8012},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7878},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7749},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7693},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8432},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8507},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8502},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.845},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.851},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8553},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8552},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8568},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8566},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8558},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8629},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8678},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8702},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8672},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8674},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8534},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8577},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8577},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8542},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8541},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8564},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8443},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.844},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.838},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8342},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8532},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8565},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8465},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8568},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8577},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8473},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8459},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8358},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8478},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8477},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8401},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8472},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8373},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8421},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8352},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8238},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8074},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8059},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8122},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8041},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8061},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.811},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8111},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8076},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8028},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7998},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8063},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7801},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7765},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7882},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7883},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7929},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7869},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7861},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8014},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8254},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8474},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8473},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.845},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8413},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8484},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8379},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8511},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8491},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8471},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8418},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8495},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.859},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8742},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.867},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8584},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8517},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8562},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8465},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8436},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8512},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8533},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8415},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8287},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8352},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8193},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8247},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8267},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8583},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8595},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8527},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8396},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8502},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8699},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.893},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8928},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.9014},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8896},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8919},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8759},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8759},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.855},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8407},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8487},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8447},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8436},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.854},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8456},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8373},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.843},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8412},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8357},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.829},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8024},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8096},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8101},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8287},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8103},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8383},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8374},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.895},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8495},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.784},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7521},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7248},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7197},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6938},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6943},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6973},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6902},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6883},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.694},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6959},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6967},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.6962},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7005},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7099},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7079},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7105},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7053},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7167},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7075},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7004},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7001},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7066},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7058},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7053},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.712},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7143},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7251},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7225},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7262},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7219},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.731},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7278},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7277},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7325},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7329},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7327},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.725},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7382},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7465},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7516},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7241},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7256},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7311},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.721},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7202},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7264},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7471},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7478},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7479},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.747},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7548},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7529},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7595},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7636},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7484},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7549},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7414},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7537},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7485},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7599},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7657},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7751},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7678},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.769},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7654},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7774},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7666},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7703},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7857},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7839},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.794},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8024},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7993},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.799},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.797},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8012},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7965},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7964},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.7979},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8027},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8126},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8068},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8139},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8138},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8149},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8131},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8205},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8139},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8204},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8365},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8369},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8423},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8396},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8298},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8323},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8398},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8404},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8466},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8497},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8365},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8471},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8479},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8346},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8414},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8273},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8126},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8126},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8045},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8129},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8172},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8231},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8212},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8017},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8227},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8135},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8164},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010355,"lxr_nv_fc":0.8122}],"indexCandlestickList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000905,"cp":5277.22},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5301.81},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5275.47}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37681,"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":160,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}