window.pageData = {"fund":{"_id":3000000016854,"name":"汇添富中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016854","tickerId":16854,"shortName":"汇添富中证500指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050460000,"inceptionDate":"2022-10-11T16:00:00.000Z","indexFundFlag":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"followedNum":4,"pinyin":"htfzz500zszqxzqtzjj","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":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"许一尊","stockType":"fund_manager","stockCode":"db20393398","exchange":"fm","tickerId":242526150500}],"hotMetrics":{"fss":{"stockId":3000000016854,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3746,"f_ind_h_s_r":0.6254,"f_h_a":11288,"f_h_s_a":25837,"f_ind_h_s_r_c_hy":-0.16669999999999996,"f_ins_h_s_r_c_hy":0.1667,"f_ind_h_s_r_c_1y":0.23819999999999997,"f_ins_h_s_r_c_1y":-0.23820000000000002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016854,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.43953279424977537,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.5305874174487313,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.689470871191876,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.38915138915138914,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.4422864709777091,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.4861671469740634,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.37527896995708154,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.26423049894588896},"fp":{"stockId":3000000016854,"type":"fp","f_p_r_fys":0.07244731777130786,"f_p_r_m1":0.06849247713639506,"f_p_r_m3":-0.03989573208447428,"f_cagr_p_r_fs":0.1253025320283867,"f_p_r_m6":0.09636244387266091,"f_p_r_d1":0.0021410656389553306,"f_p_r_y1":0.3878528547707256,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.27014218009478674,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.9712918660287081,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.966824644549763,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.927461139896373,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.8385416666666666,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.26229508196721313,"f_p_r_y2":0.49899979306063935,"f_p_r_y2_sic":172,"f_p_r_y2_sirp":0.07602339181286549,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":0.44776815456362784},"ff":{"stockId":3000000016854,"type":"ff","f_m_f":9863136,"f_m_f_r":0.008,"f_c_f":2465784,"f_c_f_r":0.002,"f_m_a_c_f":12328920,"f_m_a_c_f_r":0.01,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.01},"f_nlacan":{"stockId":3000000016854,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.1731,"f_nv_cr":-0.005218585488670047},"f_as":{"stockId":3000000016854,"type":"f_as","f_tas":416587577.136,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001050,"stockCode":"001050","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-02-03T16:00:00.000Z","setUpScale":1902810000,"market":"a","tickerId":1050,"custody":"中国工商银行股份有限公司","name":"汇添富中证500指数增强型证券投资基金","shortName":"汇添富中证500指数增强A","fundSecondLevel":"company","__csrcFundId":3783,"fundStatus":"normal","lastUpdated":"2026-04-24T17:11:57.008Z","masterFundFlag":1,"inceptionDate":"2015-02-15T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富中证500指数增强","memoNum":4,"pinyin":"htfzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905},{"_id":3000000022893,"name":"汇添富中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022893","tickerId":22893,"shortName":"汇添富中证500指数增强Y","currency":"CNY","__csrcFundId":3783,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:01.621Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"htfzz500zszqxzqtzjj","fundCollectionId":4000050460000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockId":2156,"holdings":342000,"marketCap":14134860,"netValueRatio":0.008,"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":3000000001050,"stockId":933,"holdings":439800,"marketCap":13545840,"netValueRatio":0.0076,"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":3000000001050,"stockId":2532,"holdings":744400,"marketCap":13242876,"netValueRatio":0.0075,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockId":601168,"holdings":509600,"marketCap":12740000,"netValueRatio":0.0072,"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":3000000001050,"stockId":688002,"holdings":119238,"marketCap":12066885,"netValueRatio":0.0068,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockId":600988,"holdings":278400,"marketCap":12012960,"netValueRatio":0.0068,"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":3000000001050,"stockId":300054,"holdings":236900,"marketCap":11679170,"netValueRatio":0.0066,"quarterlyChange":0.31117021276595613,"stock":{"stockCode":"300054","exchange":"sz","stockType":"company","tickerId":300054,"name":"鼎龙股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockId":600885,"holdings":419020,"marketCap":11631995,"netValueRatio":0.0066,"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":3000000001050,"stockId":600487,"holdings":214300,"marketCap":11285038,"netValueRatio":0.0064,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockId":2273,"holdings":493553,"marketCap":10877908,"netValueRatio":0.0061,"quarterlyChange":-0.12261146496815256,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}}],"bondHoldings":[{"_id":"69e8f8bf1398d79843fff82b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockCode":"019792","stockName":"25国债19","holdings":78000,"marketCap":7858903,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:35:11.770Z"},{"_id":"69e8f8bf1398d79843fff82c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockCode":"019827","stockName":"26国债01","holdings":45000,"marketCap":4511881,"netValueRatio":0.0025,"lastUpdated":"2026-04-22T16:35:11.774Z"},{"_id":"69e8f8bf1398d79843fff82d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2019019,"netValueRatio":0.0011,"lastUpdated":"2026-04-22T16:35:11.777Z"},{"_id":"69e8f8bf1398d79843fff82e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockCode":"019773","stockName":"25国债08","holdings":15000,"marketCap":1519911,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:35:11.780Z"},{"_id":"69e8f8bf1398d79843fff82f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001050,"stockCode":"118063","stockName":"金05转债","holdings":680,"marketCap":96656,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:35:11.783Z"}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1731},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1845},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2035},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1859},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1868},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1724},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1702},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1409},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1499},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1242},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1312},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1111},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1236},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0374},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0261},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0479},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.08},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0446},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0749},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0721},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0458},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0733},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0338},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9922},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0801},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1106},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1642},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1509},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1864},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1983},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2185},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2285},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2221},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1898},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.214},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.196},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1791},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1959},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2763},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2865},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2717},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2655},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2355},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2077},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2357},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2226},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.214},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.207},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1721},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1713},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2004},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1932},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1415},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2176},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2482},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2649},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2521},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2488},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2634},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2276},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.2196},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1962},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1987},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1776},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1746},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1652},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1522},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1754},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1423},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1083},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.1077},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.106},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0654},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0263},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0275},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0194},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0295},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0209},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0095},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9902},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9929},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.979},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9571},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9597},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9323},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9568},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.966},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9462},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9652},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9591},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9724},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9629},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9395},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.937},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9413},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9536},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9328},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9162},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9133},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9163},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8958},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8813},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9373},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9494},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9565},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9723},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9817},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0044},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.984},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9916},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0026},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.998},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0033},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9771},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9703},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9962},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9944},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0005},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0288},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0029},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0098},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9821},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.962},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9522},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9615},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9311},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9193},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9689},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9841},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9592},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9919},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0014},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":2.0222},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9894},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9742},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9533},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9673},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9622},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9261},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9384},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9355},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9379},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9564},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9403},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.931},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9368},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.937},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8939},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8946},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9078},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8897},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8462},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.877},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9046},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9379},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9303},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9268},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8992},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9308},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9254},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.9063},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8849},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.889},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.867},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8659},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8465},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8167},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8391},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8172},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.8123},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7954},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7959},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7983},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7867},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7737},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7631},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7613},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7884},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.794},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7897},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7898},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7878},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7666},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7729},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7552},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7344},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7283},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7163},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7139},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.719},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7165},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7062},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.696},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.7013},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6835},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6829},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6881},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6807},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6826},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6769},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.665},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.657},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.663},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6425},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6166},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6062},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6125},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.63},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6307},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6325},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6272},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6434},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6413},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6299},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6422},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6318},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6314},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.625},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.614},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6098},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6224},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.599},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6006},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6013},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5976},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6086},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6213},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6203},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6101},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6053},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6031},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6211},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6169},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6196},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5994},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6098},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6015},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5964},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5693},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5644},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5615},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5723},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5658},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5722},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.562},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5628},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5423},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5365},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5333},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5477},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5523},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5374},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5297},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5014},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4795},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4742},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.621},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6362},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6353},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6257},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6433},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6521},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6521},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6486},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6492},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6548},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6704},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6747},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6832},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6752},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6726},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6447},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6525},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6479},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6382},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6347},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6389},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6197},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6186},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6068},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5994},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6381},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6419},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6227},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6379},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6367},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6214},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6165},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5966},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6234},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6235},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6166},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6321},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6201},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6274},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6185},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5995},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.575},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5743},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5811},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5648},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5683},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5749},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5739},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5673},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5568},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5512},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5623},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5181},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5179},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.538},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5416},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5497},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5426},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5387},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.563},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6083},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6452},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6428},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6318},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.624},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6356},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.616},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.641},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6373},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.634},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6231},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6413},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6507},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6776},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6663},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6484},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6411},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.646},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6256},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6212},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6389},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6376},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6161},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5953},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6056},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5796},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5859},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5836},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6383},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6408},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6255},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6033},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6192},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6461},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6825},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6807},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6963},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6781},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6885},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6585},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6608},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6247},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5993},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6167},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6098},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6073},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6254},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6039},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5849},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5933},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5914},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5795},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5674},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5203},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5362},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5381},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.574},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5424},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5914},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5924},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6972},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.6069},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4786},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4206},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3712},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3608},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3083},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.307},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3136},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.2966},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.2949},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3036},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3071},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3127},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3108},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3196},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3363},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3311},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3379},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3285},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3485},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3294},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3155},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3131},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3284},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3268},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3246},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3363},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3433},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3649},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3584},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3633},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3541},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3683},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3622},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3609},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.368},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3644},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3613},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.35},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3753},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3917},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3987},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3533},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3562},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3607},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3377},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.337},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3495},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.383},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3864},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3893},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3863},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3987},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3998},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4094},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4178},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3913},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4018},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3761},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3997},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.3898},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4099},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4239},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4342},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4146},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4147},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4039},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4272},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4057},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4098},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4379},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4318},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4507},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4634},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4517},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4557},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4498},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4593},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4502},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4536},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4471},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4599},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4785},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4638},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4758},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4717},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4744},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4712},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4845},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4696},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4755},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5023},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5049},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5148},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5069},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4923},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4961},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5088},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5055},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5131},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5158},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4943},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5119},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.5113},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4879},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016854,"lxr_nv_fc":1.4904}],"indexCandlestickList":[{"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},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37774,"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"}}