window.pageData = {"fund":{"_id":3000000012081,"name":"易方达中证500指数量化增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012081","tickerId":12081,"shortName":"易方达中证500量化增强C","inceptionDate":"2021-06-14T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","followedNum":9,"status":"normal","setUpDate":"2021-06-14T16:00:00.000Z","setUpAssetScale":311361864.27,"setUpShares":311361864.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzz500zslhzqxzqtzjj","indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"官泽帆","stockType":"fund_manager","stockCode":"8801433952","exchange":"fm","tickerId":72606160300},{"name":"刘文贵","stockType":"fund_manager","stockCode":"db20467322","exchange":"fm","tickerId":122307230800}],"hotMetrics":{"fss":{"stockId":3000000012081,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0449,"f_ind_h_s_r":0.9551000000000001,"f_h_a":10319,"f_h_s_a":22163,"f_ind_h_s_r_c_1y":0.14260000000000006,"f_ind_h_s_r_c_hy":-0.005999999999999894,"f_ins_h_s_r_c_1y":-0.1426,"f_ins_h_s_r_c_hy":0.005999999999999998,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012081,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.25490902540082866,"f_p_r_m1_ssc":5946,"f_p_r_m1_ssrp":0.27737594617325484,"f_p_r_m3_ssc":5768,"f_p_r_m3_ssrp":0.2968614530951968,"f_p_r_m6_ssc":5549,"f_p_r_m6_ssrp":0.2546863734679164,"f_p_r_y1_ssc":4814,"f_p_r_y1_ssrp":0.2732183669229171,"f_p_r_y2_ssc":3628,"f_p_r_y2_ssrp":0.3178935759580921,"f_p_r_y3_ssc":2930,"f_p_r_y3_ssrp":0.23591669511778765,"f_cagr_p_r_fs_ssc":6048,"f_cagr_p_r_fs_ssrp":0.5204233504216967,"f_p_r_y5_ssc":1860,"f_p_r_y5_ssrp":0.18128025820333513},"fp":{"stockId":3000000012081,"type":"fp","f_p_r_fys":0.21958925750394998,"f_p_r_m1":0.07583981223412084,"f_p_r_m3":0.16486658195679826,"f_p_r_m6":0.21958925750394998,"f_p_r_y1":0.5389780715559762,"f_cagr_p_r_fs":0.078899559234344,"f_p_r_d1":0,"f_p_r_y2":0.830296980284505,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.8909952606635071,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7320574162679426,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.8720379146919431,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.37823834196891193,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.6302083333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.37158469945355194,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.24561403508771928,"f_p_r_y3":0.6649262202043142,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.24836601307189543,"last_data_date":"2026-06-30T16:00:00.000Z","f_i_d":"2021-06-14T16:00:00.000Z","f_p_r_y5":0.46460309535696465},"ff":{"stockId":3000000012081,"type":"ff","f_m_f":1753721,"f_m_f_r":0.008,"f_c_f":328822,"f_c_f_r":0.0015,"f_m_a_c_f":2082543,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000012081,"type":"f_nlacan","f_nv_d":"2026-06-30T16:00:00.000Z","f_nv":1.4668,"f_nv_cr":0.0023918540285656764},"f_as":{"stockId":3000000012081,"type":"f_as","f_tas":613726484.7702,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012080,"__csrcFundId":9186,"stockCode":"012080","shortName":"易方达中证500量化增强(012080)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12080,"masterFundFlag":1,"lastUpdated":"2026-06-30T23:05:40.229Z","status":"normal","name":"易方达中证500指数量化增强型证券投资基金","exchange":"jj","followedNum":29,"fundCollectionId":4000050110000,"inceptionDate":"2021-06-14T16:00:00.000Z","currency":"CNY","masterFundShortName":"易方达中证500量化增强","setUpDate":"2021-06-14T16:00:00.000Z","setUpAssetScale":777613734.55,"setUpShares":777613734.55,"memoNum":1,"pinyin":"yfdzz500zslhzqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexId":1000000000905,"indexFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":2558,"holdings":256600,"marketCap":8093164,"netValueRatio":0.0075,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":600487,"holdings":149500,"marketCap":7872670,"netValueRatio":0.0073,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":600988,"holdings":180400,"marketCap":7784260,"netValueRatio":0.0072,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":688002,"holdings":74224,"marketCap":7511468,"netValueRatio":0.0069,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":2008,"holdings":121200,"marketCap":7427136,"netValueRatio":0.0068,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":300450,"holdings":152100,"marketCap":7255170,"netValueRatio":0.0067,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":300604,"holdings":59500,"marketCap":7202475,"netValueRatio":0.0066,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":601168,"holdings":256700,"marketCap":6417500,"netValueRatio":0.0059,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":2281,"holdings":75500,"marketCap":6364650,"netValueRatio":0.0059,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012080,"stockId":2414,"holdings":493290,"marketCap":6259850,"netValueRatio":0.0058,"quarterlyChange":-0.13496932515337412,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}}]},"netValueList":[{"date":"2026-06-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4668},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4633},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4337},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4209},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4615},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4504},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4298},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4543},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4253},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4197},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4026},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3885},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3448},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.33},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3329},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3445},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3125},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3544},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3723},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3749},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.37},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3634},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3753},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4012},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3952},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4111},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4153},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4005},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3766},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4119},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4043},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3935},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3943},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4136},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4458},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.429},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4368},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4127},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4169},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.4046},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3728},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3724},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3489},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3614},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3518},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3544},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3657},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3512},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.348},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3388},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3338},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3103},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3154},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.298},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2977},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2845},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2891},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2347},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2296},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.24},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2592},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2374},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2586},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2551},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2393},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2547},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2299},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.204},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2532},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2657},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2984},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2882},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3111},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3169},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3302},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.334},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3308},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3095},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3222},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3142},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3076},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3128},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.363},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3646},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3546},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3505},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3307},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3159},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3321},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3199},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3144},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3125},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2923},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2907},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3089},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.305},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2712},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3208},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3392},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3531},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3468},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3412},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3522},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3306},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3227},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3033},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.3087},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2986},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2934},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2873},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2793},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2955},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2555},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2561},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2507},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2294},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2027},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2059},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2027},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2095},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2032},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1968},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1845},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1818},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.17},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1603},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1651},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.142},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1563},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1639},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1526},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1625},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1574},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1644},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1556},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1408},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1383},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1415},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.149},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1391},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1276},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1276},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1269},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1136},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1052},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1413},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1507},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1552},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1673},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1707},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1864},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.171},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1763},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1825},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.181},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1827},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1653},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1602},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1783},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1791},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1864},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.2013},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1817},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1847},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1661},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.149},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1458},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1535},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1344},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1262},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1559},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1658},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1491},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.173},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1796},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1981},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1787},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1685},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1544},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1652},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1617},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1375},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.143},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1395},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1396},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1488},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1386},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1325},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1356},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1331},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1055},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1052},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1144},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1026},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0698},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0947},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1076},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.129},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1192},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1133},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.097},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.1084},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.107},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0914},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.078},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0802},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0687},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.071},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0576},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0381},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.051},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0365},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0325},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0213},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0229},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0264},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.018},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0111},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.003},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0025},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0154},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0201},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0151},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0113},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.011},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9987},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":1.0005},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9917},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9821},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9803},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9703},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9699},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9695},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9682},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9624},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9591},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9623},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9492},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9509},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9532},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.948},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9531},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9493},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9398},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9363},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9396},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.926},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9121},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9085},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9127},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9217},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9213},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9242},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9204},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9278},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9253},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.918},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9242},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9176},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.918},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9137},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9062},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9025},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9077},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8958},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8963},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8986},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8965},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9022},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9094},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9083},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.903},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9006},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8996},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9108},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9086},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9107},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9005},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9073},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9037},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9015},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8865},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8857},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8859},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8918},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8891},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8918},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8899},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.891},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8774},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8768},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8747},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8814},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8838},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8771},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8706},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8522},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8369},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8325},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9175},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9292},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9281},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9212},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9284},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9337},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9317},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9322},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.934},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9327},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9436},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9477},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9512},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9461},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9443},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9274},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9335},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9337},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9297},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9297},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9328},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9196},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9188},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9129},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9081},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9312},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9351},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9251},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9339},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.937},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9239},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9215},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9085},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9223},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9218},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9168},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9256},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9173},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9209},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9162},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9049},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.889},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8911},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8963},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8876},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.892},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8954},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.891},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8865},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.877},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8745},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8802},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8545},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8535},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8635},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8642},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8652},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8581},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8569},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8713},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8975},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.92},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9189},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9173},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9109},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.918},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9059},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9195},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9149},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9119},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9065},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9143},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9233},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9377},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.929},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9194},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9117},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9153},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.904},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9007},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9108},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9134},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9027},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8895},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8974},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8799},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8853},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8847},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9179},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9193},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9108},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8964},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9091},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.928},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9524},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9518},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9612},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9481},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9504},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9347},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.935},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.913},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8989},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9085},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9048},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.905},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.917},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9097},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8976},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9051},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9023},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.896},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8879},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8574},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8643},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8664},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8878},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8692},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.8996},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9015},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.9631},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.902},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.819},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7825},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7526},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7477},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7186},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7193},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7235},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7153},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7146},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7208},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.723},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7228},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7232},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7277},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7374},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7335},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.736},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7296},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7436},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7318},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7242},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7234},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7299},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7294},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.729},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7364},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.739},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7507},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7483},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7522},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7475},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7571},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.754},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7539},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7589},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7579},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7585},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7499},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7641},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7742},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7796},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7517},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7541},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7583},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7481},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7493},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7572},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7789},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7816},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7833},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7803},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7874},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7867},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7919},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.795},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7806},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7843},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7701},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7815},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7757},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012081,"lxr_nv_fc":0.7871}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-06-30T16:00:00.000Z","cp":9028.93},{"stockId":1000000000905,"date":"2026-06-29T16:00:00.000Z","cp":9031.38},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000905,"cp":8821.09},{"stockId":1000000000905,"date":"2026-06-25T16:00:00.000Z","cp":8703.57},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000905,"cp":8938.01},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000905,"cp":8842.94},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000905,"cp":8688.59},{"stockId":1000000000905,"date":"2026-06-21T16:00:00.000Z","cp":8868.78},{"stockId":1000000000905,"date":"2026-06-17T16:00:00.000Z","cp":8673.09},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000905,"cp":8627.09},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000905,"cp":8507.98},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000905,"cp":8406.75},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000905,"cp":8106.2},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000905,"cp":8035.78},{"stockId":1000000000905,"date":"2026-06-09T16:00:00.000Z","cp":8063.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000905,"cp":8176.18},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000905,"cp":7963.45},{"stockId":1000000000905,"date":"2026-06-04T16:00:00.000Z","cp":8251.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000905,"cp":8356.74},{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38131,"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":168,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}