window.pageData = {"fund":{"_id":3000000019553,"stockCode":"019553","masterFundShortName":"中银中证500指数增强型发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19553,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中银中证500指数增强型发起A","name":"中银中证500指数增强型发起式证券投资基金","fundCollectionId":4000050400000,"setUpAssetScale":14398792.5,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":14398792.5,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"zyzz500zszqxfqszqtzjj","followedNum":0,"indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"姚进","stockType":"fund_manager","stockCode":"db20920490","exchange":"fm","tickerId":2510235550}],"hotMetrics":{"fss":{"stockId":3000000019553,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5681889999999999,"f_ind_h_s_r":0.431811,"f_h_a":242,"f_h_s_a":117321,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.09883400000000003,"f_ins_h_s_r_c_hy":0.09883399999999998,"f_ind_h_s_r_c_1y":0.14213900000000002,"f_ins_h_s_r_c_1y":-0.14213900000000002},"fpr":{"stockId":3000000019553,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.24528301886792453,"f_p_r_m1_ssc":5793,"f_p_r_m1_ssrp":0.4573549723756906,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.3389860448683978,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.2669649515287099,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3286303451269807,"f_cagr_p_r_fs_ssc":5857,"f_cagr_p_r_fs_ssrp":0.19774590163934427,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.42796005706134094},"fp":{"stockId":3000000019553,"type":"fp","f_cagr_p_r_fs":0.24659033619814363,"f_p_r_d1":0.00044017959327424805,"f_p_r_fys":0.17036676177883026,"f_p_r_m1":0.08085352529082868,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.07582938388625593,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.8803827751196173,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.8862559241706162,"f_p_r_m3":0.0795352420079607,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.46632124352331605,"f_p_r_m6":0.18038885379378167,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1":0.5096050269299832,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.8633879781420765,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y2":0.5483841266918348},"ff":{"stockId":3000000019553,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_f":21714,"f_m_a_c_f":137522,"f_m_f":115808,"f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000019553,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.6817,"f_nv_cr":-0.0036141722952955924},"f_as":{"stockId":3000000019553,"type":"f_as","f_tas":20277814.2585,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019554,"name":"中银中证500指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019554","tickerId":19554,"shortName":"中银中证500指数增强型发起C","currency":"CNY","__csrcFundId":13441,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:10:16.824Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050400000,"setUpAssetScale":32177140.45,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":32177140.45,"pinyin":"zyzz500zszqxfqszqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":600988,"holdings":7200,"marketCap":310680,"netValueRatio":0.0123,"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":3000000019553,"stockId":603659,"holdings":9200,"marketCap":294216,"netValueRatio":0.0116,"quarterlyChange":0.169714703730798,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":688002,"holdings":2900,"marketCap":293480,"netValueRatio":0.0116,"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":3000000019553,"stockId":300450,"holdings":5800,"marketCap":276660,"netValueRatio":0.0109,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":600885,"holdings":8860,"marketCap":245953,"netValueRatio":0.0097,"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":3000000019553,"stockId":688235,"holdings":1000,"marketCap":233590,"netValueRatio":0.0092,"quarterlyChange":-0.1303425167535377,"stock":{"stockCode":"688235","tickerId":688235,"exchange":"sh","stockType":"company","name":"百济神州"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":600166,"holdings":78900,"marketCap":231966,"netValueRatio":0.0092,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":688213,"holdings":2800,"marketCap":231280,"netValueRatio":0.0091,"quarterlyChange":-0.13134924808076587,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":601108,"holdings":30300,"marketCap":230886,"netValueRatio":0.0091,"quarterlyChange":-0.12614678899082565,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000019553,"stockId":300604,"holdings":1900,"marketCap":229995,"netValueRatio":0.0091,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}],"lastFsMetrics":{"latestTurnoverRate":6.239544121781429,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6817},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6878},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6769},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6379},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6479},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6188},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6331},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6232},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6275},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6452},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6261},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.622},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6116},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6045},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5753},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5788},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5622},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5636},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5456},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5559},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4873},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4908},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5148},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4845},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5093},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5041},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4863},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5045},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4746},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.44},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5024},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5174},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5564},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5422},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5687},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5792},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5947},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6012},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5987},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5722},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5867},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5775},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5693},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5756},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6362},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.636},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.627},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6239},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6039},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5856},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6074},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5939},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5859},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5834},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5578},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5549},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5756},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5709},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.532},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5945},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.614},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6313},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.623},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6162},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.6277},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5994},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5892},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5653},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5689},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5577},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.549},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5421},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5325},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5512},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5249},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4983},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.5004},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.495},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4721},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4369},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4378},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4358},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4413},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4323},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4264},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4126},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4114},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3977},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3864},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3916},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3693},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.385},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3912},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3756},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3886},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3838},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3909},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3818},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3671},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3659},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3723},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3816},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3694},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.356},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3569},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3581},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3471},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3355},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3749},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3834},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3896},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4019},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4268},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4116},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.416},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4266},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4247},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4297},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4103},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4051},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4228},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4279},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4392},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4584},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4368},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4385},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4161},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.397},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3929},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4032},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3817},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3724},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4077},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4209},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4052},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4291},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4347},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4535},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4302},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4186},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4025},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4151},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.4097},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3783},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3865},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3828},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3827},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.397},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3845},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3797},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3823},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3812},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3472},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3488},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3587},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3466},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3078},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3419},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3577},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3832},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3672},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3586},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3371},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3538},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3519},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.33},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.311},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3143},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3002},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.3051},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2899},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2656},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2818},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2671},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2623},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.251},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2514},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.254},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2448},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2345},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2264},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2245},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2411},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2451},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2419},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2397},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2388},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2262},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2289},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2161},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.2034},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1998},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1909},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1912},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1914},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1893},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1792},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1735},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1756},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1636},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1634},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.165},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1613},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1678},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1633},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1524},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1502},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1537},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1367},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1184},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1136},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1187},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1313},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.131},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1327},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1267},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1365},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.134},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1257},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1337},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1266},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1263},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1198},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1106},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1071},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1139},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0988},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1002},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1031},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1011},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1082},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1171},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1158},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1108},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1078},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1084},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1212},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.117},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1189},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1056},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.114},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1097},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1051},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0871},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0874},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0897},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0992},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0947},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.098},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0956},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0953},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0807},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.078},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0768},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.085},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0873},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0795},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0738},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.052},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0352},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0297},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1347},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1472},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1462},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1374},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1447},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1513},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.15},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1514},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1525},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1519},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1619},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1652},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1703},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1643},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1619},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1409},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1445},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1433},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1364},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1359},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1382},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1226},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1217},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1149},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1091},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1338},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1371},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1234},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1366},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1398},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1262},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.126},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.112},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1282},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1279},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1219},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1312},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1224},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.126},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1198},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1065},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0883},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0925},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0974},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0866},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0886},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0933},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0914},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0864},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0763},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0718},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0777},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.047},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0465},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0604},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0624},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0647},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0566},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0567},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0753},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1065},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1324},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.131},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1275},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1209},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1295},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1155},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1297},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1256},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1221},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1155},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1255},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1344},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1513},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1411},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1283},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1211},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1248},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1095},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1068},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.119},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1187},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.106},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0918},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0988},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0796},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0843},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0848},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1246},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1273},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1196},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1039},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1152},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1345},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1599},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1605},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1703},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1607},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1666},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1482},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1502},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1232},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1063},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1179},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1108},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1078},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1214},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1112},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0998},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1082},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1052},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1001},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0898},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0555},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0625},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0653},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0906},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0655},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.107},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1084},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1804},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1276},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0362},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9908},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9555},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9474},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.912},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.911},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9143},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9027},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.898},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9062},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9086},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9101},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9101},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.918},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9302},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9269},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9312},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.924},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.941},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.927},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9171},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9163},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9249},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9251},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9246},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9327},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9366},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.952},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9486},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9459},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9552},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9518},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9512},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9564},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9549},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9544},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9457},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9622},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9733},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9801},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9459},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9495},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9544},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9406},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9419},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.952},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9787},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9826},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9856},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9827},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9933},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9927},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0005},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.007},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9884},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9959},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9767},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9913},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9848},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":0.9995},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0084},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0189},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0062},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0063},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0161},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0009},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.006},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0273},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0243},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0367},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0466},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0414},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0394},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0466},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0429},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0452},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0441},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0528},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0655},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0559},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0653},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0649},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0673},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0645},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.074},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0642},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.07},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0887},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0914},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0978},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0932},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0819},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0855},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0954},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.0962},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1004},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019553,"lxr_nv_fc":1.1029}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37848,"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"}}