window.pageData = {"fund":{"_id":3000000013119,"name":"中信保诚中证500指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"013119","tickerId":13119,"shortName":"中信保诚中证500指数（LOF）C","currency":"CNY","inceptionDate":"2021-08-25T16:00:00.000Z","fundCollectionId":4000050490000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbczz500zsxzqtzjj(lof)","indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"黄稚","stockType":"fund_manager","stockCode":"8801601333","exchange":"fm","tickerId":826180280}],"hotMetrics":{"fss":{"stockId":3000000013119,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8939,"f_ind_h_s_r":0.1061,"f_h_a":2301,"f_h_s_a":3032,"f_ind_h_s_r_c_1y":-0.8495999999999999,"f_ind_h_s_r_c_hy":-0.8939,"f_ins_h_s_r_c_1y":0.8496,"f_ins_h_s_r_c_hy":0.8939,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013119,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.2866642703091301,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.30015445340655567,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.43077732935602736,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.26359754965658067,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.3397201291711518,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.39530940943769427,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.30363951473136913,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.6504327167826235},"fp":{"stockId":3000000013119,"type":"fp","f_p_r_fys":0.15786101527846141,"f_p_r_m1":0.05401767688097214,"f_p_r_m3":0.04599287622439885,"f_p_r_m6":0.21473629782833314,"f_p_r_y1":0.5009583439815972,"f_cagr_p_r_fs":0.0581388854585696,"f_p_r_d1":-0.00024475310530513994,"f_p_r_y2":0.565469447591118,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.9241706161137441,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7177033492822966,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.8151658767772512,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.9067357512953368,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.5833333333333334,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.639344262295082,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.3391812865497076,"f_p_r_y3":0.47541292470011665,"f_p_r_y3_sic":154,"f_p_r_y3_sirp":0.35294117647058826,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000013119,"type":"ff","f_m_f":1255173,"f_m_f_r":0.01,"f_c_f":251034,"f_c_f_r":0.002,"f_m_a_c_f":1506207,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-08-15T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-25T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000013119,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":2.3493,"f_nv_cr":0.00819672131147553},"f_as":{"stockId":3000000013119,"type":"f_as","f_tas":120647091.1725,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000165511,"stockCode":"165511","stockType":"fund","areaCode":"cn","followedNum":65,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2011-01-05T16:00:00.000Z","setUpScale":374119000,"blackenedNum":0,"market":"a","tickerId":165511,"custody":"中国建设银行股份有限公司","name":"中信保诚中证500指数型证券投资基金（LOF）","shortName":"中信保诚中证500指数（LOF）(165511)","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:12:11.165Z","__csrcFundId":1889,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-02-10T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚中证500指数（LOF）","pinyin":"zxbczz500zsxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":600487,"holdings":61200,"marketCap":3222792,"netValueRatio":0.0102,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":600988,"holdings":51600,"marketCap":2226540,"netValueRatio":0.0071,"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":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":688525,"holdings":10200,"marketCap":2162298,"netValueRatio":0.0069,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":2202,"holdings":75000,"marketCap":1972500,"netValueRatio":0.0063,"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":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":300136,"holdings":30000,"marketCap":1948800,"netValueRatio":0.0062,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":600549,"holdings":34500,"marketCap":1918890,"netValueRatio":0.0061,"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":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":2353,"holdings":19100,"marketCap":1848880,"netValueRatio":0.0059,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":600879,"holdings":81900,"marketCap":1821456,"netValueRatio":0.0058,"quarterlyChange":0.043151969981237936,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":426,"holdings":44200,"marketCap":1777724,"netValueRatio":0.0056,"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":"2026-04-20T16:00:00.000Z","fundId":3000000165511,"stockId":300604,"holdings":13800,"marketCap":1670490,"netValueRatio":0.0053,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}],"bondHoldings":[{"_id":"6970e484022f6000e3fdc582","date":"2025-12-30T16:00:00.000Z","fundId":3000000165511,"stockCode":"118063","stockName":"金05转债","holdings":340,"marketCap":34000,"netValueRatio":0.0001,"lastUpdated":"2026-01-21T14:36:52.711Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3493},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3302},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3245},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3576},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.4208},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3865},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3998},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3598},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3603},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3323},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2713},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2682},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2321},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2563},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2431},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2512},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2719},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2447},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2479},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2289},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2195},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1833},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1944},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1632},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1638},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1441},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1559},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0596},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0508},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0687},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1058},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0715},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1058},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.102},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0775},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1101},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0655},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0255},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1075},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1374},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1933},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1723},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2154},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2291},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2597},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2705},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2723},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2387},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2595},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2454},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2302},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.238},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3338},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.335},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3096},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.302},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.268},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.246},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2777},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2524},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2469},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2442},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2028},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2023},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2398},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2372},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1726},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2574},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2939},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3158},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3018},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2915},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.3132},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2623},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2515},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2284},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.239},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2251},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2223},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2231},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2013},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.2275},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1796},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1387},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1338},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.1181},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0762},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.029},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0267},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0176},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0252},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0129},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9978},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9727},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9715},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9499},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9311},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9406},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9042},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9324},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9466},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9239},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9422},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9324},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9458},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9291},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9061},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9025},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9109},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9262},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9081},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8887},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8914},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8897},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8693},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8567},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9187},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.934},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9405},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9597},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9624},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9923},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9646},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9755},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9889},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9842},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.988},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9583},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9527},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9837},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9834},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9962},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.021},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9864},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9947},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9646},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9349},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9308},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9455},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.916},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9026},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9566},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9728},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9471},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9925},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9993},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0359},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":2.0027},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.987},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9598},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9839},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9779},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.94},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9509},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9386},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9444},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9611},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9435},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9305},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9341},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9288},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8808},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.881},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8962},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8759},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8222},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8645},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8882},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9263},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9108},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.9026},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8666},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8933},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8899},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8584},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8293},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8346},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8154},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.8185},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7948},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7601},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7805},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7582},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7506},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7334},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7364},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7411},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7271},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7163},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7049},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7077},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7314},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7404},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7332},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7283},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7271},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7029},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7067},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6926},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6772},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6729},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6571},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6575},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6586},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6599},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6486},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6406},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6461},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6258},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.628},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6307},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6233},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6332},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6268},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6137},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6066},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6126},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5883},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5645},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5563},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5636},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5803},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5813},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5847},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5793},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5927},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5904},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5789},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.591},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5803},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5813},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5734},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5618},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.556},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.567},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5462},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5493},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5534},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5495},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5618},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.575},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5718},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5652},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5634},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5629},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5831},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5783},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5814},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5636},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5757},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5703},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5677},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5408},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5345},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5338},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5419},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.536},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5428},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.539},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.543},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5232},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5219},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5214},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5334},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5392},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.528},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5187},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4915},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4643},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4553},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5988},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6136},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6116},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6022},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6174},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6275},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.624},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6242},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6289},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6293},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6497},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6598},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6671},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6595},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6576},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6305},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6418},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6426},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6339},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6343},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6429},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6198},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6177},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6056},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5982},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6395},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6459},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6281},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6447},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.649},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6253},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6228},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5989},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6249},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6258},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6134},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6262},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6075},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6151},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6039},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5825},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5507},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5458},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5607},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5436},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5489},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5544},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5492},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5421},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5312},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5253},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5371},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4876},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4847},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.506},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5073},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5132},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4983},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4987},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.529},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5759},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6208},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6204},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6176},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6056},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6198},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5994},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.625},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6204},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6168},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6064},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6234},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6399},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.668},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6547},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6406},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6295},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6373},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6169},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6106},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6237},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6265},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6047},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.579},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5913},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.559},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.569},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5723},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6324},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6347},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6193},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5938},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6162},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6535},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6988},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6997},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.7173},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6935},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6978},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6691},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6669},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6229},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5985},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6145},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5953},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6127},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5953},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5736},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5855},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.579},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5665},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5514},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4975},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5107},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.51},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5466},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5127},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5679},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5733},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.6825},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.5807},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4413},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3743},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3207},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3103},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.26},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2613},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2673},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2531},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.25},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2618},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2663},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2652},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2645},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2734},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2898},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2851},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2886},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2773},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3015},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2653},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2634},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2762},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2761},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2748},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2888},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.2936},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3145},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3112},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3177},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3094},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3267},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3226},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3241},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3334},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3311},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3301},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3162},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3397},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3556},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3654},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3165},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3202},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3286},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.31},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3095},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3228},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3597},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3619},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3634},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3575},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3683},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3657},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.375},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3799},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3548},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3631},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3382},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3591},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3505},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3695},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3798},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3946},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3792},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3794},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3744},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3977},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3781},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.3879},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.415},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4124},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4305},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4461},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4409},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4433},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4374},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4463},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4418},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4423},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4454},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4559},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4704},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4515},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4614},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4607},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4642},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4608},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4747},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4592},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4696},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4959},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013119,"lxr_nv_fc":1.4992}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37928,"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":164,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}