window.pageData = {"fund":{"_id":3000000012498,"stockCode":"012498","shortName":"汇添富中证500基本面增强指数A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12498,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"汇添富中证500基本面增强指数型证券投资基金","fundCollectionId":4000050460000,"currency":"CNY","inceptionDate":"2021-09-15T16:00:00.000Z","followedNum":4,"masterFundShortName":"汇添富中证500基本面增强指数","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":166454950.83,"setUpShares":166454950.83,"pinyin":"htfzz500jbmzqzsxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"顾耀强","stockType":"fund_manager","stockCode":"8801333994","exchange":"fm","tickerId":72517090080},{"name":"温琪","stockType":"fund_manager","stockCode":"j101019708","exchange":"fm","tickerId":2317244980}],"hotMetrics":{"fss":{"stockId":3000000012498,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":1359,"f_h_s_a":41711,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012498,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.3594900341174358,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.7440028016109262,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.5613689302992295,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.47245440729483285,"f_p_r_y1_ssc":4484,"f_p_r_y1_ssrp":0.40530894490296676,"f_p_r_y2_ssc":3434,"f_p_r_y2_ssrp":0.6239440722400234,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.65828611898017,"f_cagr_p_r_fs_ssc":5768,"f_cagr_p_r_fs_ssrp":0.7662562857638286},"fp":{"stockId":3000000012498,"type":"fp","f_p_r_fys":0.05062166962699788,"f_p_r_m1":-0.04296629213483183,"f_p_r_m3":-0.022314049586777185,"f_p_r_m6":0.03399048266485405,"f_p_r_y1":0.4046174142480221,"f_cagr_p_r_fs":0.013829634137047853,"f_p_r_d1":0.0008544921875,"f_p_r_y2":0.3611608284326273,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.976303317535545,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.49282296650717705,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.0947867298578199,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.6735751295336787,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.90625,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.9836065573770492,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.9415204678362573,"f_p_r_y3":0.15564962552914463,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.9084967320261438,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000012498,"type":"ff","f_m_f":462700,"f_m_f_r":0.012,"f_c_f":77116,"f_c_f_r":0.002,"f_m_a_c_f":539816,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012498,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.0647,"f_nv_cr":-0.006624370218324405},"f_as":{"stockId":3000000012498,"type":"f_as","f_tas":50449452.744600005,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012499,"name":"汇添富中证500基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012499","tickerId":12499,"shortName":"汇添富中证500基本面增强指数C","currency":"CNY","__csrcFundId":9451,"lastUpdated":"2026-04-10T17:05:56.040Z","inceptionDate":"2021-09-15T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":0,"status":"normal","setUpDate":"2021-09-15T16:00:00.000Z","setUpAssetScale":123271276.27,"setUpShares":123271276.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzz500jbmzqzsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":600673,"holdings":38500,"marketCap":863555,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03651202749140836,"stock":{"stockCode":"600673","exchange":"sh","stockType":"company","tickerId":600673,"name":"东阳光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2738,"holdings":3500,"marketCap":274925,"netValueRatio":0.0041,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2532,"holdings":16500,"marketCap":266970,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":878,"holdings":13000,"marketCap":266630,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1733409610983987,"stock":{"stockCode":"000878","exchange":"sz","stockType":"company","tickerId":878,"name":"云南铜业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":688387,"holdings":20624,"marketCap":266049,"netValueRatio":0.004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.8587896253602296,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2756,"holdings":4700,"marketCap":254975,"netValueRatio":0.0038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41087185909254376,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":300136,"holdings":4100,"marketCap":254200,"netValueRatio":0.0038,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4031007751938,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":601168,"holdings":8900,"marketCap":245996,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":2203,"holdings":19300,"marketCap":244338,"netValueRatio":0.0037,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.017928794178794782,"stock":{"stockCode":"002203","exchange":"sz","stockType":"company","tickerId":2203,"name":"海亮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockId":603979,"holdings":3200,"marketCap":243680,"netValueRatio":0.0036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}],"bondHoldings":[{"_id":"69723b161987889646e70e0d","date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockCode":"019766","stockName":"25国债01","holdings":9000,"marketCap":910039,"netValueRatio":0.0136,"lastUpdated":"2026-01-22T14:58:30.975Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b161987889646e70e0e","date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockCode":"102298","stockName":"国债2508","holdings":3000,"marketCap":303028,"netValueRatio":0.0045,"lastUpdated":"2026-01-22T14:58:30.978Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b161987889646e70e0f","date":"2025-12-30T16:00:00.000Z","fundId":3000000012498,"stockCode":"113696","stockName":"伯25转债","holdings":250,"marketCap":35675,"netValueRatio":0.0005,"lastUpdated":"2026-01-22T14:58:30.981Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.6145840230759796,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0647},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0718},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.027},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0216},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0305},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0489},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0331},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0509},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0498},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0371},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0518},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0331},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0131},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0517},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.065},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0907},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0829},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1036},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1112},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1254},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1285},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1289},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1125},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1224},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1147},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1089},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1138},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1601},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.152},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1484},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1308},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1205},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1335},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1202},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1177},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1162},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0966},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0967},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1134},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1119},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0805},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1207},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1387},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1503},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1455},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1389},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1497},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1256},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1216},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1091},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1172},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1099},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1073},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1072},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0987},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.1116},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.089},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0672},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0664},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0577},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0359},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0134},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0136},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0094},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0132},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0073},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0003},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9888},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9892},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9787},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9702},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9752},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9591},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9727},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.979},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9673},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9765},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.972},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.981},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9745},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9638},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9636},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9677},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9749},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9656},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9551},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9561},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.956},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9467},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.941},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9723},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9801},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9831},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9947},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9954},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0082},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9944},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0005},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0052},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0015},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0019},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9875},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9844},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0013},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0012},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0064},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0186},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0001},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0055},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9901},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9747},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9731},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9804},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9651},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9589},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9863},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9952},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9822},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0065},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0087},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0297},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0132},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.004},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9886},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":1.0004},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9979},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9766},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9829},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9786},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9814},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9932},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9856},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9802},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9826},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9795},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9572},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9582},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9664},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.956},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9292},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9506},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9646},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9859},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9765},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.973},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9536},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9666},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9654},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9491},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9328},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.935},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9251},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9277},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9134},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8951},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.9056},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8942},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8915},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.882},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.884},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8866},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8786},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8724},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8656},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8678},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8785},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8852},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8801},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8749},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8727},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8595},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8612},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8565},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8503},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8482},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8384},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8389},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.838},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8393},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8324},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8286},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8321},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8228},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8237},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8238},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8198},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8256},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.821},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8137},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8105},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8128},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8002},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7891},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7851},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7891},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7982},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7999},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8013},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7985},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8061},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8045},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8002},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.806},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8002},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7999},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7983},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7921},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7865},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7911},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7808},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7822},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7833},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7811},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7872},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7935},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7925},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7885},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7876},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7874},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7965},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7932},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7927},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7863},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7912},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7896},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7885},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7767},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7752},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7744},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7778},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7757},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7777},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.779},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7795},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7712},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7721},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7722},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7763},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7786},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7731},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7701},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.758},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7464},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7379},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8006},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8051},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8045},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7996},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8075},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8128},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8116},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8111},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8134},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.814},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8242},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.83},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8336},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.83},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.83},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8156},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8222},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8237},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8199},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8192},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8221},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8094},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8082},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8014},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.798},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8203},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8242},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8156},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8242},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.827},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8131},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8113},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7972},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8102},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8097},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.801},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8073},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7964},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7998},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7926},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7823},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7686},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7675},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7749},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7678},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7703},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.774},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7717},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7694},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7649},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7614},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7674},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7453},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7438},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.754},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7562},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7579},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7517},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7501},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7627},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7836},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8043},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8053},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8066},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7997},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8057},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7953},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.809},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8059},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8032},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7992},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.809},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8171},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.831},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8245},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8168},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8107},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.816},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8068},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.803},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8113},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8135},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8032},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7912},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.797},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7817},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7883},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7898},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8197},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8209},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8128},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7975},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8121},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8327},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8569},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8587},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.869},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8508},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8495},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8363},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8346},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8103},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7969},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8101},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8082},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.807},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8143},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.808},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.801},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8075},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8072},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8019},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7946},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7676},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7735},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7753},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7939},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7762},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8555},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8154},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7563},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7265},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7011},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6976},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6701},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6694},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6703},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6654},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6618},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6649},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6656},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6661},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6659},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6719},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6809},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6811},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6855},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6806},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6915},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.676},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6764},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6819},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6832},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6823},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6872},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6889},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.699},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6957},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6964},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.693},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.702},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6996},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6983},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7017},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7008},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6991},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6941},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.711},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7217},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7259},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.703},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.708},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7099},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.6997},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7058},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7123},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.732},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7354},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7398},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7372},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7492},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.747},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7473},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7534},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7432},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7508},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7355},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7422},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7382},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7442},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7514},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7598},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7494},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7499},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7448},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7579},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7521},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7562},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7676},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7671},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.773},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7803},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7778},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7796},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7766},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7785},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7766},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7726},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7757},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7806},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7889},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.78},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7827},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7833},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7848},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.782},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7892},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7806},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7894},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8059},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8063},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8131},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8078},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7982},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8003},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8056},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8065},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8132},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8169},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8037},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8135},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8136},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7992},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.8036},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7885},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7756},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7753},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7678},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7744},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7797},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.786},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7842},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7665},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7851},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012498,"lxr_nv_fc":0.7769}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5339.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5191.55},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5339.72},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000905,"cp":5277.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37687,"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"}}