window.pageData = {"fund":{"_id":3000000015507,"stockCode":"015507","shortName":"兴业中证500指数增强A","masterFundShortName":"兴业中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15507,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"兴业中证500指数增强型证券投资基金","inceptionDate":"2022-06-06T16:00:00.000Z","fundCollectionId":4000050810000,"followedNum":3,"setUpDate":"2022-06-06T16:00:00.000Z","setUpAssetScale":97549187.38,"setUpShares":97549187.38,"pinyin":"xyzz500zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50810000","tickerId":50810000,"name":"兴业基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"楼华锋","stockType":"fund_manager","stockCode":"8801411386","exchange":"fm","tickerId":120806166770}],"hotMetrics":{"fss":{"stockId":3000000015507,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.576695,"f_ins_h_s_r_c_hy":0.31991299999999995,"f_ind_h_s_r":0.423305,"f_ind_h_s_r_c_hy":-0.31991299999999995,"f_h_a":1183,"f_h_s_a":90698,"f_ind_h_s_r_c_1y":-0.250148,"f_ins_h_s_r_c_1y":0.250148,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015507,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.30138713745271123,"f_p_r_m1_ssc":5944,"f_p_r_m1_ssrp":0.19922598014470805,"f_p_r_m3_ssc":5768,"f_p_r_m3_ssrp":0.33292873244321136,"f_p_r_m6_ssc":5525,"f_p_r_m6_ssrp":0.30195510499637945,"f_p_r_y1_ssc":4807,"f_p_r_y1_ssrp":0.31876820640865583,"f_p_r_y2_ssc":3627,"f_p_r_y2_ssrp":0.3298400441257584,"f_cagr_p_r_fs_ssc":6035,"f_cagr_p_r_fs_ssrp":0.3866423599602254,"f_p_r_y3_ssc":2930,"f_p_r_y3_ssrp":0.24206213724820758},"fp":{"stockId":3000000015507,"type":"fp","f_p_r_fys":0.1779195726368894,"f_p_r_m1":0.08390796750187746,"f_p_r_m3":0.1396984924623108,"f_p_r_m6":0.1757387247278379,"f_cagr_p_r_fs":0.12052452657601664,"f_p_r_d1":-0.002611723737667049,"f_p_r_y1":0.49604221635883916,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.6587677725118484,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.6076555023923444,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.35545023696682465,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.38860103626943004,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.7135416666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.09836065573770492,"f_p_r_y2":0.8028616852146262,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.1695906432748538,"last_data_date":"2026-06-29T16:00:00.000Z","f_p_r_y3":0.6458635703918714,"f_i_d":"2022-06-06T16:00:00.000Z"},"ff":{"stockId":3000000015507,"type":"ff","f_m_f":350318,"f_m_f_r":0.01,"f_c_f":35031,"f_c_f_r":0.001,"f_m_a_c_f":385349,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-22T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000015507,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":1.5876,"f_nv_cr":0.022213637241645712},"f_as":{"stockId":3000000015507,"type":"f_as","f_tas":155365164.5328,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015508,"name":"兴业中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015508","tickerId":15508,"shortName":"兴业中证500指数增强C","currency":"CNY","__csrcFundId":11139,"exchange":"jj","lastUpdated":"2026-06-26T17:09:59.405Z","inceptionDate":"2022-06-06T16:00:00.000Z","fundCollectionId":4000050810000,"followedNum":1,"status":"normal","setUpDate":"2022-06-06T16:00:00.000Z","setUpAssetScale":123227740.98,"setUpShares":123227740.98,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":2156,"holdings":211100,"marketCap":8724763,"netValueRatio":0.0131,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":601168,"holdings":346600,"marketCap":8665000,"netValueRatio":0.013,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":2340,"holdings":1066400,"marketCap":8413896,"netValueRatio":0.0126,"quarterlyChange":-0.0562200956937805,"stock":{"stockCode":"002340","exchange":"sz","stockType":"company","tickerId":2340,"name":"格林美"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":2155,"holdings":270000,"marketCap":8343000,"netValueRatio":0.0125,"quarterlyChange":0.4651493598862031,"stock":{"stockCode":"002155","exchange":"sz","stockType":"company","tickerId":2155,"name":"湖南黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":933,"holdings":261300,"marketCap":8048040,"netValueRatio":0.0121,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":600885,"holdings":277400,"marketCap":7700624,"netValueRatio":0.0115,"quarterlyChange":-0.08684210526315794,"stock":{"stockCode":"600885","exchange":"sh","stockType":"company","tickerId":600885,"name":"宏发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":2465,"holdings":513100,"marketCap":7691369,"netValueRatio":0.0115,"quarterlyChange":-0.04825396825396788,"stock":{"stockCode":"002465","exchange":"sz","stockType":"company","tickerId":2465,"name":"海格通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":688387,"holdings":511588,"marketCap":7632892,"netValueRatio":0.0114,"quarterlyChange":0.15658914728682194,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":600601,"holdings":769800,"marketCap":7605624,"netValueRatio":0.0114,"quarterlyChange":-0.1569965870307164,"stock":{"stockCode":"600601","exchange":"sh","stockType":"company","tickerId":600601,"name":"方正科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockId":600118,"holdings":92100,"marketCap":7539306,"netValueRatio":0.0113,"quarterlyChange":-0.1378620326487625,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}}],"bondHoldings":[{"_id":"69e8fada1398d79843002afb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015507,"stockCode":"019827","stockName":"26国债01","holdings":373000,"marketCap":37398482,"netValueRatio":0.0561,"lastUpdated":"2026-04-22T16:44:10.509Z"}],"lastFsMetrics":{"latestTurnoverRate":3.4942477287456892,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5876},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5531},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5399},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5773},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5599},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5363},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5701},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5375},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5285},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5053},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4869},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4362},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4282},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4318},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4502},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4065},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4503},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4688},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4689},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4593},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4513},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4647},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4963},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4868},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5046},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5122},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4969},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4681},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5073},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.496},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.485},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4849},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5115},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5407},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5275},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5343},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5086},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5139},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5053},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4747},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4764},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4531},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4716},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4625},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4764},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4891},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.472},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4702},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4582},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.452},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4351},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4394},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4201},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4243},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4118},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4236},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3584},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3515},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3688},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3954},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3752},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.393},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3906},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3706},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3874},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3647},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3396},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4001},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4162},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4508},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4399},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.469},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4782},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4938},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4999},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4989},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4776},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.484},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4739},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4705},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4734},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5366},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5324},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5183},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.515},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4913},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.47},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4888},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4737},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4708},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4693},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.448},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.47},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4666},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4805},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5049},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5218},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5107},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.51},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.5204},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4982},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4875},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4664},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.476},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.459},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.451},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.441},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4297},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4458},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.426},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.4004},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3999},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3931},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3723},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3478},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3503},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3478},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3552},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3501},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3452},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3243},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3208},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.305},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2907},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2973},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2737},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.291},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3002},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2871},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3012},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2905},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2957},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2838},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2674},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2672},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2701},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2813},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2666},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2568},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2573},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.257},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2387},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2284},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2676},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2762},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.284},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2943},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2992},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3148},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2995},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3005},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3076},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.305},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3027},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.282},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2912},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2914},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2994},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3172},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2915},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2974},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.277},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2595},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2572},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2657},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2418},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2353},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2717},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2818},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.262},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.292},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2968},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.3135},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2889},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.279},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2662},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2732},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2688},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.239},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.252},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2519},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2506},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2617},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2514},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2473},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2503},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2524},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2224},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2217},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2287},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2167},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1861},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2108},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.225},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2499},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2402},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2348},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2216},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2413},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2368},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2201},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2047},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.2047},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1916},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1936},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1856},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1685},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1851},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1718},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1707},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1567},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1547},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1589},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1509},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1414},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1329},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1299},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1454},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1493},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1465},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1441},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1456},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1309},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1268},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.1114},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.097},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0936},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0871},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0864},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0869},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0872},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0803},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0735},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.075},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0645},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0652},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0694},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0648},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0653},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0612},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0555},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.05},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0543},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0392},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0238},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0174},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0194},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0306},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0342},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0359},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0326},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0442},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0416},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.035},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0441},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0367},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0368},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0332},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.027},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0238},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.03},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0154},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0168},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0186},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0155},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0231},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.032},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.031},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0261},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0208},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.018},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0283},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0247},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0263},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.014},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0209},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0142},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0093},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9918},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9873},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9868},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9949},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9901},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.995},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9913},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9913},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9761},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9721},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9714},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9812},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9845},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9759},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9694},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9545},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9356},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0264},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.034},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0328},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0245},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.033},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0403},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.04},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0406},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0381},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0426},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0521},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0553},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0586},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0508},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0507},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0344},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0365},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0311},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0338},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0368},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0202},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0209},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0123},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0044},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0255},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0269},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0159},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0277},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.029},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0172},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0118},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9991},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0139},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0135},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0097},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0185},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0091},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0111},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0055},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9927},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9769},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.977},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.983},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9713},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9705},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9758},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9755},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9694},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9625},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9573},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9637},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9325},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9301},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.941},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9413},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9492},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9431},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9421},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9592},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9882},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0141},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0125},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0064},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0004},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0092},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9945},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0082},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0085},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0058},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0014},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0115},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0216},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0388},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.029},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0203},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0118},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0146},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0017},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9981},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0086},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0098},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.997},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9822},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9867},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9684},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9729},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9736},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0087},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0104},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0019},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9892},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0003},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0169},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0394},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0394},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0459},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0318},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0346},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0139},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0129},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9896},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9728},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.982},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9794},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9812},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9948},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9836},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9713},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9783},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9761},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9698},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.964},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9343},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.943},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9448},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9672},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9463},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9764},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9721},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":1.0319},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9885},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.9112},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8741},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8451},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8388},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8068},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8064},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.81},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8011},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.7967},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8043},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.806},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8073},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8081},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8156},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8274},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8247},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8285},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.822},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8326},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.822},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8139},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8135},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8202},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8185},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8175},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8244},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8277},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.841},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8359},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8395},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8343},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.843},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8392},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.837},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8413},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8395},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8382},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8325},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8492},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.859},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8644},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8343},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8381},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8421},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8278},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8287},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8365},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8605},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8635},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8662},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.863},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8723},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8729},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8773},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8829},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8677},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8766},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8594},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8722},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8664},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8775},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015507,"lxr_nv_fc":0.8858}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-06-29T16:00:00.000Z","cp":9031.38},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000905,"cp":8821.09},{"stockId":1000000000905,"date":"2026-06-25T16:00:00.000Z","cp":8703.57},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000905,"cp":8938.01},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000905,"cp":8842.94},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000905,"cp":8688.59},{"stockId":1000000000905,"date":"2026-06-21T16:00:00.000Z","cp":8868.78},{"stockId":1000000000905,"date":"2026-06-17T16:00:00.000Z","cp":8673.09},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000905,"cp":8627.09},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000905,"cp":8507.98},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000905,"cp":8406.75},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000905,"cp":8106.2},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000905,"cp":8035.78},{"stockId":1000000000905,"date":"2026-06-09T16:00:00.000Z","cp":8063.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000905,"cp":8176.18},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000905,"cp":7963.45},{"stockId":1000000000905,"date":"2026-06-04T16:00:00.000Z","cp":8251.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000905,"cp":8356.74},{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38126,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":168,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}