window.pageData = {"fund":{"_id":3000000012926,"stockCode":"012926","shortName":"民生加银中证500指数增强发起式A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12926,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"民生加银中证500指数增强型发起式证券投资基金","fundCollectionId":4000050610000,"inceptionDate":"2021-08-09T16:00:00.000Z","followedNum":2,"masterFundShortName":"民生加银中证500指数增强发起式","setUpDate":"2021-08-09T16:00:00.000Z","setUpAssetScale":58275142.8,"setUpShares":58275142.8,"pinyin":"msjyzz500zszqxfqszqtzjj","indexFundFlag":1,"indexId":1000000000905,"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"managers":[{"name":"周帅","stockType":"fund_manager","stockCode":"8801639356","exchange":"fm","tickerId":2619235320},{"name":"何江","stockType":"fund_manager","stockCode":"db20702079","exchange":"fm","tickerId":810119050}],"hotMetrics":{"fss":{"stockId":3000000012926,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1373,"f_ins_h_s_r_c_hy":0.0402,"f_ins_h_s_r_c_1y":0.0039000000000000146,"f_ind_h_s_r":0.8626999999999999,"f_ind_h_s_r_c_hy":-0.040200000000000125,"f_ind_h_s_r_c_1y":-0.0039000000000000146,"f_h_a":737,"f_h_s_a":79526,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012926,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.2667987749954963,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.25806451612903225,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.3086699164345404,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.2688405797101449,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.30882044835533207,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.3313002495148323,"f_p_r_y3_ssc":2929,"f_p_r_y3_ssrp":0.35655737704918034,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.6773603723404256},"fp":{"stockId":3000000012926,"type":"fp","f_p_r_fys":0.17580262207081754,"f_p_r_m1":0.017418490397498765,"f_p_r_m3":0.14185463659147834,"f_p_r_m6":0.17169015533381415,"f_p_r_y1":0.4922048997772832,"f_cagr_p_r_fs":0.027049591530845518,"f_p_r_d1":-0.000785648814979778,"f_p_r_y2":0.7386658525415986,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.995260663507109,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.6172248803827751,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.12322274881516587,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.17616580310880828,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.4583333333333333,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.9180327868852459,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.9824561403508771,"f_p_r_y3":0.4559631854787203,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.9477124183006536,"last_data_date":"2026-06-25T16:00:00.000Z","f_i_d":"2021-08-09T16:00:00.000Z"},"ff":{"stockId":3000000012926,"type":"ff","f_m_f":526183,"f_m_f_r":0.01,"f_c_f":105236,"f_c_f_r":0.002,"f_m_a_c_f":631419,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-08-08T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000012926,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.139,"f_nv_cr":-0.026828434723171757},"f_as":{"stockId":3000000012926,"type":"f_as","f_tas":35057198.3642,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012927,"name":"民生加银中证500指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012927","tickerId":12927,"shortName":"民生加银中证500指数增强发起式C","currency":"CNY","__csrcFundId":9648,"lastUpdated":"2026-06-26T17:09:59.276Z","inceptionDate":"2021-08-09T16:00:00.000Z","fundCollectionId":4000050610000,"followedNum":1,"status":"normal","setUpDate":"2021-08-09T16:00:00.000Z","setUpAssetScale":30413384.97,"setUpShares":30413384.97,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjyzz500zszqxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":600988,"holdings":16000,"marketCap":690400,"netValueRatio":0.0109,"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":3000000012926,"stockId":2281,"holdings":6600,"marketCap":556380,"netValueRatio":0.0088,"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":3000000012926,"stockId":600549,"holdings":10000,"marketCap":556200,"netValueRatio":0.0088,"quarterlyChange":0.35460301997077526,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":426,"holdings":13700,"marketCap":551014,"netValueRatio":0.0087,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":2202,"holdings":19000,"marketCap":499700,"netValueRatio":0.0079,"quarterlyChange":0.28921568627450944,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":657,"holdings":10200,"marketCap":486642,"netValueRatio":0.0077,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":300373,"holdings":6900,"marketCap":465543,"netValueRatio":0.0074,"quarterlyChange":-0.007794117647059395,"stock":{"stockCode":"300373","exchange":"sz","stockType":"company","tickerId":300373,"name":"扬杰科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":600499,"holdings":29100,"marketCap":462399,"netValueRatio":0.0073,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":600885,"holdings":16460,"marketCap":456929,"netValueRatio":0.0072,"quarterlyChange":-0.08684210526315794,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012926,"stockId":603379,"holdings":7400,"marketCap":456062,"netValueRatio":0.0072,"quarterlyChange":0.014986824769434914,"stock":{"stockCode":"603379","exchange":"sh","stockType":"company","tickerId":603379,"name":"三美股份"}}],"lastFsMetrics":{"latestTurnoverRate":7.985087191094264,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.139},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1704},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1553},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1331},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1576},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1299},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1242},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1087},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0986},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0655},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0503},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0527},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0632},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0394},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.074},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0884},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0931},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0902},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0849},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0929},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1121},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1057},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1195},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1227},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.112},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0928},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.12},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1162},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1115},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1101},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1258},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1515},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.138},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1451},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1267},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1297},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1175},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0916},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0922},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0734},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0845},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0775},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0784},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0886},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0778},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0776},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0705},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.065},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.048},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0543},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0392},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0396},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0282},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0343},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9886},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9846},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9935},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.011},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9938},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0106},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.009},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9975},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.011},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9921},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9715},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0125},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0241},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0504},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0425},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0628},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0708},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0823},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0854},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0851},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0699},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0785},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0721},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0673},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0719},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1158},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1136},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1033},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0973},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0784},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0664},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0806},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0691},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0632},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0625},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0452},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0458},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0631},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0593},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0358},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0736},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0915},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.1022},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0933},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0874},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0931},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0742},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.071},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0527},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0559},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0474},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.04},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0347},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0291},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0402},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0256},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0084},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0121},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":1.0058},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9896},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9687},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9702},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9675},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9721},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9662},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9618},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9518},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9488},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.941},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9348},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9386},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.922},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9342},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9397},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9281},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9359},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9323},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9363},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.928},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9176},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9151},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9186},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9244},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9164},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9077},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.907},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9051},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8948},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8899},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9175},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9241},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9264},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9349},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9401},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9546},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9442},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9473},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9536},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9513},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.953},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9391},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9356},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9494},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9515},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9595},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9733},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9579},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9622},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9477},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9343},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9317},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9391},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9244},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9195},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9429},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9496},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9402},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.961},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9633},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9814},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9681},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9588},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9452},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9557},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9554},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9357},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9403},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9359},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9365},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9441},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9349},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9301},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9314},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.93},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9067},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9072},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9131},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9045},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8772},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8993},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9112},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9272},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9194},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9147},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8973},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.9092},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.908},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8924},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8768},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8794},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8703},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8741},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8617},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8431},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8536},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8428},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8409},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8326},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8333},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8348},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8288},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8231},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8177},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8181},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8289},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8335},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8295},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8258},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8257},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8142},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8147},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8081},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.8003},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7974},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7893},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7898},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7899},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7899},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7844},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7797},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7817},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.773},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7729},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7742},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7707},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7741},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7716},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7651},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7633},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7659},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7541},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7431},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7401},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7431},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7507},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7511},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7537},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7502},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7569},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7555},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.75},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7559},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7514},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7521},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7489},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7433},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7401},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.745},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7358},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7365},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7369},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7356},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7408},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7468},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7448},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7422},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7399},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.74},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.747},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7445},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7442},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7363},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.741},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7375},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7348},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7253},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7252},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7254},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7308},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7282},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7303},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7284},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7277},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7198},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.718},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7174},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7219},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.724},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7195},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7177},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7066},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6972},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6915},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7555},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7607},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.76},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7542},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7607},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7654},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7648},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7644},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7643},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7653},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7728},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7753},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7783},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7754},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7746},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.763},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7667},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7661},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7631},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7637},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7657},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7542},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7539},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7484},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7439},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7593},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7626},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7535},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7625},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7619},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7551},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7516},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7417},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7516},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7514},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7502},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7429},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7459},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7413},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7316},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7174},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7179},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7212},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7134},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7144},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7187},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7193},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7161},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7099},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7067},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7122},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6929},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6918},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7009},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7034},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7061},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7037},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7021},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7113},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7314},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7477},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7477},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7442},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7398},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7446},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7354},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7457},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7439},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7432},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.739},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7461},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7509},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7623},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7561},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7467},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7423},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7453},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.735},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7331},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7405},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7418},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7322},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7221},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7259},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7142},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.718},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7187},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7446},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7455},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7399},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7294},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7351},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7453},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7614},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7605},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7659},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.76},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7632},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7496},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7492},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.733},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7222},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7255},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7213},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.72},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7302},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7223},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7143},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7191},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7152},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7087},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7056},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6877},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6958},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6962},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7125},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6983},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7219},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7234},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7765},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.7325},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6716},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6432},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6169},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6105},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5866},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5865},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5887},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5807},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5786},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5834},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.584},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5857},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5855},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5905},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5982},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5965},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5991},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5949},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6062},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5978},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5915},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5902},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5955},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5965},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.5962},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6026},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6053},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6154},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6139},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6164},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6122},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6196},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6177},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6176},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6213},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6201},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6194},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6137},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6231},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6299},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6341},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.611},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6116},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6171},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6078},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6061},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6129},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6278},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6297},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.63},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6281},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6313},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6307},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.637},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6403},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6263},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6321},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.622},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6373},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6342},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6457},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6508},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6539},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012926,"lxr_nv_fc":0.6466}],"indexCandlestickList":[{"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},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38113,"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"}}