window.pageData = {"fund":{"_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","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050400000,"setUpAssetScale":32177140.45,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":32177140.45,"pinyin":"zyzz500zszqxfqszqtzjj","followedNum":0,"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":"50400000","tickerId":50400000,"name":"中银基金管理有限公司"},"managers":[{"name":"姚进","stockType":"fund_manager","stockCode":"db20920490","exchange":"fm","tickerId":2510235550}],"hotMetrics":{"fss":{"stockId":3000000019554,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.047815,"f_ind_h_s_r":0.9521850000000001,"f_h_a":338,"f_h_s_a":39751,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.014808999999999961,"f_ins_h_s_r_c_hy":0.014809000000000003,"f_ind_h_s_r_c_1y":-0.03155499999999989,"f_ins_h_s_r_c_1y":0.031555},"fpr":{"stockId":3000000019554,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.1778975741239892,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.2737226277372263,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.48084803135578125,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.19504819504819504,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.328625027587729,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.18643776824034336,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.4583453444796771},"fp":{"stockId":3000000019554,"type":"fp","f_p_r_d1":0.0004423213021937933,"f_p_r_fys":0.1282537009752327,"f_cagr_p_r_fs":0.22730041997342476,"f_p_r_m1":0.1003831941973441,"f_p_r_m3":-0.00377896171478187,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.08056872037914692,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.8851674641148325,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.8957345971563981,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.5233160621761658,"f_p_r_m6":0.1439852031016562,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.8489583333333334,"f_p_r_y1":0.4768114611075387,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.8797814207650273,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y2":0.5261459618487243},"ff":{"stockId":3000000019554,"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":"2025-06-25T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000019554,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.6081,"f_nv_cr":-0.002666832051600121},"f_as":{"stockId":3000000019554,"type":"f_as","f_tas":5019549.1366,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019553,"__csrcFundId":13441,"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,"lastUpdated":"2026-04-24T17:11:56.692Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"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"}}]},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6081},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6124},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6299},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6111},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.607},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5967},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5898},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5608},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5643},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5479},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5493},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5315},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5418},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4738},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4683},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4773},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5011},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4711},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4957},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4906},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.473},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.491},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4614},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4271},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4891},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5039},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5425},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5286},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5548},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5653},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5807},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5871},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5847},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5584},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5728},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5637},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5556},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5619},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6219},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6218},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6129},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6098},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5901},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5721},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5937},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5803},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5724},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.57},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5446},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5418},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5623},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5577},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5191},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5811},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6005},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6176},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6095},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6027},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.6142},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5862},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.576},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5524},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.556},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5449},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5363},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5294},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5199},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5385},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.5125},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4861},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4882},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4828},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4602},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4253},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4262},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4243},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4297},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4208},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.415},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4013},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4002},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3866},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3754},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3806},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3585},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3741},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3803},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3648},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3777},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.373},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3801},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3711},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3565},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3553},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3616},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3709},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3588},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3456},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3465},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3477},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3368},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3253},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3644},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3729},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.379},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3912},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3979},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4161},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.401},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4054},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4159},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4141},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4191},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3998},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3947},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4122},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4173},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4286},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4477},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4262},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4279},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4057},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3868},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3827},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.393},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3716},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3624},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3975},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4106},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3951},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4188},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4245},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4431},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4201},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4087},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3927},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.4052},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3998},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3687},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3769},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3732},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3731},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3874},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3749},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3702},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3728},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3718},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3379},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3396},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3495},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3375},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.299},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3328},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3486},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3739},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.358},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3496},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3281},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3448},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3429},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3212},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3024},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.3057},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2917},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2965},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2815},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2574},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2735},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2589},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2541},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2429},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2434},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.246},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2368},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2266},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2186},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2167},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2332},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2372},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.234},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2319},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.231},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2185},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2212},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.2085},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1959},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1924},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1835},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1838},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.184},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1819},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1719},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1663},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1684},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1564},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1563},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1579},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1542},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1608},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1563},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1454},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1433},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1468},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1299},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1117},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.107},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1121},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1246},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1243},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.126},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1201},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1299},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1274},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1191},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1271},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1201},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1198},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1134},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1042},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1008},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1076},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0926},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0939},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0968},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0949},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.102},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1108},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1096},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1046},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1016},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1023},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.115},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1109},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0995},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1079},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1037},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0991},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0812},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0816},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0838},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0933},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0889},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0922},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0898},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0895},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0751},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0723},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0712},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0793},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0816},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0739},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0683},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0466},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0299},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0244},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1289},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1414},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1404},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1316},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1389},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1455},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1442},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1456},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1468},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1462},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1562},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1595},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1646},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1586},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1562},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1354},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.139},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1378},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1309},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1304},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1328},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1172},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1163},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1097},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1038},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1285},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1318},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1181},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1313},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1345},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.121},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1209},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1069},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1231},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1228},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1168},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1261},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1174},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1209},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1147},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1016},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0834},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0877},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0927},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.082},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.084},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0886},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0868},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0818},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0718},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0673},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0732},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0426},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0421},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.056},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.058},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0603},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0523},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0523},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0709},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.102},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1278},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1265},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.123},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1164},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.125},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.111},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1253},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1212},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1177},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1112},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1211},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.13},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1469},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1368},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.124},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1168},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1206},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1053},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1026},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1148},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1145},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1019},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0878},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0947},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0756},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0803},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0808},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1205},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1232},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1155},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0999},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1113},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1305},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1558},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1564},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1662},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1567},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1625},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1443},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1462},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1193},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1026},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1141},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1071},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1041},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1176},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1075},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0962},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1045},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1015},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0965},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0863},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0521},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.059},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0619},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0871},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0621},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1035},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1049},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1767},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1242},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.033},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9878},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9526},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9445},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9092},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9083},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9116},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.8954},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9036},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.906},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9075},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9075},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9155},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9276},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9243},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9286},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9214},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9384},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9245},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9146},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9138},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9224},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9226},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9222},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9303},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9341},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9495},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9462},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.95},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9434},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9528},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9494},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9488},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.954},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9525},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9521},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9434},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9599},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9709},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9778},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9436},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9472},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9521},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9384},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9397},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9498},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9765},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9803},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9833},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9805},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9911},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9905},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9983},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0048},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9863},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9938},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9746},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9891},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9827},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9974},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0063},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0168},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0042},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0043},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.998},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.014},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":0.9989},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.004},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0253},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0223},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0346},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0446},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0394},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.042},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0374},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0446},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0409},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0433},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0422},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0509},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0636},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0541},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0635},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0631},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0654},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0627},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0722},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0624},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0682},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0869},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0896},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.096},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0914},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0802},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0838},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0937},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0945},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0987},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.1012},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0845},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0969},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0975},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0783},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019554,"lxr_nv_fc":1.0833}],"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":37769,"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"}}