window.pageData = {"fund":{"_id":3000000014305,"stockCode":"014305","shortName":"华泰柏瑞中证500指数增强A","masterFundShortName":"华泰柏瑞中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14305,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050440000,"name":"华泰柏瑞中证500指数增强型证券投资基金","followedNum":6,"inceptionDate":"2022-04-26T16:00:00.000Z","setUpDate":"2022-04-26T16:00:00.000Z","setUpAssetScale":291623249.68,"setUpShares":291623249.68,"pinyin":"htbrzz500zszqxzqtzjj","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":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"徐帅宇","stockType":"fund_manager","stockCode":"db20829898","exchange":"fm","tickerId":241925221720}],"hotMetrics":{"fss":{"stockId":3000000014305,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.048600000000000004,"f_ins_h_s_r_c_hy":0.006100000000000001,"f_ins_h_s_r_c_1y":0.017900000000000006,"f_ind_h_s_r":0.9514,"f_ind_h_s_r_c_hy":-0.006099999999999994,"f_ind_h_s_r_c_1y":-0.017900000000000027,"f_h_a":3468,"f_h_s_a":24020,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014305,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.23324348607367476,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.2801790941966592,"f_p_r_m3_ssc":5695,"f_p_r_m3_ssrp":0.269933263083948,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.23700391280044716,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.2497839239412273,"f_p_r_y2_ssc":3527,"f_p_r_y2_ssrp":0.30771412365286444,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.4023204231359836,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.2203271841280891},"fp":{"stockId":3000000014305,"type":"fp","f_p_r_fys":0.20871739907109488,"f_p_r_m1":0.11634659803339154,"f_p_r_m3":0.10968249803201124,"f_p_r_m6":0.2306125418303484,"f_cagr_p_r_fs":0.13879939486543735,"f_p_r_y1":0.6453652368446616,"f_p_r_d1":0.0003780718336483524,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.5592417061611374,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.32057416267942584,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.15165876777251186,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.24352331606217617,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.6354166666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.7704918032786885,"f_p_r_y2":0.7100687424181136,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.4502923976608187,"last_data_date":"2026-05-12T16:00:00.000Z","f_p_r_y3":0.6651245201299321},"ff":{"stockId":3000000014305,"type":"ff","f_m_f":337112,"f_m_f_r":0.008,"f_c_f":42138,"f_c_f_r":0.001,"f_m_a_c_f":379250,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000014305,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":1.6916,"f_nv_cr":0.011178193556099947},"f_as":{"stockId":3000000014305,"type":"f_as","f_tas":320007088.15389997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014306,"name":"华泰柏瑞中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"014306","tickerId":14306,"shortName":"华泰柏瑞中证500指数增强C","currency":"CNY","__csrcFundId":11076,"exchange":"jj","lastUpdated":"2026-05-08T17:12:14.048Z","fundCollectionId":4000050440000,"inceptionDate":"2022-04-26T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-04-26T16:00:00.000Z","setUpAssetScale":9988873.92,"setUpShares":9988873.92,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":301358,"holdings":80700,"marketCap":6099306,"netValueRatio":0.0103,"quarterlyChange":0.16888339004021113,"stock":{"name":"湖南裕能","exchange":"sz","stockType":"company","stockCode":"301358","tickerId":301358}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":600988,"holdings":140000,"marketCap":6041000,"netValueRatio":0.0102,"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":3000000014305,"stockId":2008,"holdings":97800,"marketCap":5993184,"netValueRatio":0.0101,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":951,"holdings":264600,"marketCap":5887350,"netValueRatio":0.0099,"quarterlyChange":0.31656804733727895,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":600546,"holdings":474700,"marketCap":5269170,"netValueRatio":0.0089,"quarterlyChange":0.10009910802775024,"stock":{"stockCode":"600546","exchange":"sh","stockType":"company","tickerId":600546,"name":"山煤国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":600352,"holdings":393800,"marketCap":5123338,"netValueRatio":0.0087,"quarterlyChange":0.22045028142589018,"stock":{"stockCode":"600352","exchange":"sh","stockType":"company","tickerId":600352,"name":"浙江龙盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":688525,"holdings":22538,"marketCap":4777830,"netValueRatio":0.0081,"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":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":300604,"holdings":38300,"marketCap":4636215,"netValueRatio":0.0078,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":688183,"holdings":53619,"marketCap":4485765,"netValueRatio":0.0076,"quarterlyChange":-0.12571846587940283,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014305,"stockId":301200,"holdings":27501,"marketCap":4460662,"netValueRatio":0.0075,"quarterlyChange":0.3656647301507119,"stock":{"stockCode":"301200","tickerId":301200,"exchange":"sz","stockType":"company","name":"大族数控"}}],"lastFsMetrics":{"latestTurnoverRate":1.8197982445194938,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6916},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6729},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6747},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6441},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6501},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6379},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6003},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.6027},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5701},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5816},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5765},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5791},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5925},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.577},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5717},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5641},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5607},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5278},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.537},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5153},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5128},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4935},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5006},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4343},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4288},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.439},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4633},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4357},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4615},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4586},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4406},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4589},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4307},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4012},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.458},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4683},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5083},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4951},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5226},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5309},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5473},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5534},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5475},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5221},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5359},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5279},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5194},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.528},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5874},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5871},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5742},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.566},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5409},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5244},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5467},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5288},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5214},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5213},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4947},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4934},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5173},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5117},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4756},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5351},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5593},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5763},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5686},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5602},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5689},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5449},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5336},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5115},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.517},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5085},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5012},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4936},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.486},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.5015},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.48},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4576},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4642},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4584},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4334},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3995},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4027},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3962},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4041},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3962},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3911},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.375},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3686},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3533},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3446},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3551},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3243},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3406},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3496},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.336},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3505},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3445},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3525},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3405},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3258},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.322},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3242},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.333},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3207},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.308},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3066},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3025},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2854},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2765},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3207},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3307},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3325},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.347},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3529},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3746},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3567},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3611},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3728},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3722},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3771},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3549},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.353},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3757},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3797},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3939},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4122},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3871},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3912},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3691},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3449},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3402},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3478},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3253},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3148},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3493},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.361},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3422},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3717},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3788},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.4052},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3855},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3714},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3499},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3674},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3618},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3339},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.343},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3359},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3348},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3467},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3335},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3272},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3296},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3272},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2912},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2885},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2995},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2883},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2455},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2817},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2952},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3198},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.3077},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2956},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2738},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2876},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2863},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2627},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2423},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2458},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2327},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2364},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2241},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.2013},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.216},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1978},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1933},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1829},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1868},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1808},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1721},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1631},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1637},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1762},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1803},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1722},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1659},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1637},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1488},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1508},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.14},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1286},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1263},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1157},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1144},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1112},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.111},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1028},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0981},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.1014},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0859},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0881},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0908},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0841},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0898},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0827},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0702},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0666},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0705},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0535},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0382},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0357},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0398},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0513},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0505},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0534},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0511},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0562},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0522},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0431},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0493},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.042},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0416},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0358},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0266},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0212},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0255},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0138},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0134},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0175},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0162},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0227},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0301},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0272},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0218},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.02},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0185},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0316},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0281},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0314},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0191},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0262},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0238},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0199},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0051},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0034},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0036},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0071},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0052},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0065},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0042},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0065},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9919},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9905},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9892},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9967},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9996},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9908},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9835},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9623},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9468},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9432},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.042},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0577},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0567},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0519},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0584},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0611},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0624},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0657},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0611},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0746},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0779},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0825},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0764},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0744},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0554},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0596},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0619},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0584},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.058},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.062},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0471},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.044},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0374},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0293},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0543},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0566},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.043},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0513},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0566},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0433},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0408},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0281},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0417},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0431},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0351},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0425},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0333},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0353},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0314},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0188},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.001},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0087},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0133},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0026},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0059},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0107},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0062},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0027},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.991},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9875},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9937},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9657},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9643},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9771},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9796},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9792},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9716},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9699},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9825},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0097},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0341},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0302},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0293},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0225},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0283},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0157},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0284},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0266},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0238},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0186},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0268},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0384},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0569},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0472},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.038},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0314},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0345},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0209},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0176},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0276},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0288},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0172},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0011},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0096},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9918},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9964},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9977},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0341},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0362},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0294},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0139},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0282},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.049},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0752},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0721},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0836},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0702},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0747},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0545},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0557},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0289},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0128},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0226},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0217},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0244},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0392},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0314},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0212},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0294},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0296},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.025},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0152},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9793},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9866},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9911},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0152},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9895},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0239},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.0259},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.096},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":1.032},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9391},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8977},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8624},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.857},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8236},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.823},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8266},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8179},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8146},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8213},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8244},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8232},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8232},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8296},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8409},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8381},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8413},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.834},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8489},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8356},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8268},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8267},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8325},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8347},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8329},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.841},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8438},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8588},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8551},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8595},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8542},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8664},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8643},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8625},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8673},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8671},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8668},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8566},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8737},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8865},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8936},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.861},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8652},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8704},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.86},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8624},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8709},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8961},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9006},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9041},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8986},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9092},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9077},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9129},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9166},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9023},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9076},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8913},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9037},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.8988},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9114},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9183},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9306},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9172},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9173},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9096},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9246},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9132},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9182},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9367},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.935},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9436},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9527},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9483},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9509},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9454},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9499},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9464},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9476},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9508},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9569},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9693},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9555},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9611},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9606},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9659},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.964},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9732},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9617},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9689},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9846},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9883},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9943},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9871},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.976},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9785},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014305,"lxr_nv_fc":0.9891}],"indexCandlestickList":[{"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},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37890,"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":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}