window.pageData = {"fund":{"_id":3000000019694,"name":"中欧中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019694","tickerId":19694,"shortName":"中欧中证500指数增强E","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-10-31T16:00:00.000Z","fundCollectionId":4000050570000,"followedNum":0,"pinyin":"zozz500zszqxzqtzjj","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":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"钱亚婷","stockType":"fund_manager","stockCode":"db20829239","exchange":"fm","tickerId":172520223870},{"name":"宋婷","stockType":"fund_manager","stockCode":"j101020150","exchange":"fm","tickerId":1920254530}],"hotMetrics":{"fss":{"stockId":3000000019694,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9286,"f_ind_h_s_r":0.07139999999999999,"f_h_a":221,"f_h_s_a":4956,"f_ind_h_s_r_c_hy":-0.8537999999999999,"f_ins_h_s_r_c_hy":0.8538,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.6726000000000001,"f_ins_h_s_r_c_1y":0.6726},"fpr":{"stockId":3000000019694,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.18562443845462714,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.26190888619435304,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.5756280064136825,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.13003213003213004,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.25580885576501533,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.14987124463519313,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.247284162378502},"fp":{"stockId":3000000019694,"type":"fp","f_p_r_d1":-0.0015343306482547003,"f_cagr_p_r_fs":0.2533083679870587,"f_p_r_m1":0.0788545341357123,"f_p_r_fys":0.12370317002881803,"f_p_r_m3":-0.020227401218669838,"f_p_r_m6":0.14726002206693556,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.061611374407582936,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.004784688995215311,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.052132701421800945,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.05181347150259067,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.026041666666666668,"f_p_r_y1":0.5570530098831974,"f_p_r_y1_sic":184,"f_p_r_y1_sirp":0.14207650273224043,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y2":0.7613777526820997},"ff":{"stockId":3000000019694,"type":"ff","f_m_f":1225785,"f_m_f_r":0.01,"f_c_f":183867,"f_c_f_r":0.0015,"f_m_a_c_f":1409652,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2025-02-24T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000019694,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":1.5597,"f_nv_cr":-0.005229925377894129},"f_as":{"stockId":3000000019694,"type":"f_as","f_tas":117297901.16459998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015453,"__csrcFundId":11097,"stockCode":"015453","shortName":"中欧中证500指数增强A","masterFundShortName":"中欧中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15453,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:11:56.743Z","status":"normal","exchange":"jj","fundCollectionId":4000050570000,"name":"中欧中证500指数增强型证券投资基金","followedNum":13,"inceptionDate":"2022-05-05T16:00:00.000Z","setUpDate":"2022-05-05T16:00:00.000Z","setUpAssetScale":239826320.08,"setUpShares":239826320.08,"pinyin":"zozz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905},{"_id":3000000015454,"name":"中欧中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015454","tickerId":15454,"shortName":"中欧中证500指数增强C","currency":"CNY","__csrcFundId":11097,"exchange":"jj","lastUpdated":"2026-04-24T17:09:01.042Z","fundCollectionId":4000050570000,"inceptionDate":"2022-05-05T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-05-05T16:00:00.000Z","setUpAssetScale":314947123.68,"setUpShares":314947123.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zozz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":2138,"holdings":1222176,"marketCap":41407322,"netValueRatio":0.0135,"quarterlyChange":-0.04643962848297234,"stock":{"stockCode":"002138","exchange":"sz","stockType":"company","tickerId":2138,"name":"顺络电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":1286,"holdings":3675100,"marketCap":39617578,"netValueRatio":0.0129,"quarterlyChange":0.1578947368421062,"stock":{"name":"陕西能源","exchange":"sz","stockType":"company","stockCode":"001286","tickerId":1286}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":601918,"holdings":4737900,"marketCap":35723766,"netValueRatio":0.0116,"quarterlyChange":0.1486951853730063,"stock":{"stockCode":"601918","exchange":"sh","stockType":"company","tickerId":601918,"name":"新集能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":300735,"holdings":1593200,"marketCap":33441268,"netValueRatio":0.0109,"quarterlyChange":-0.15567176186645215,"stock":{"stockCode":"300735","exchange":"sz","stockType":"company","tickerId":300735,"name":"光弘科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":2558,"holdings":1059600,"marketCap":33419784,"netValueRatio":0.0109,"quarterlyChange":-0.2714252714252715,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":601665,"holdings":5766500,"marketCap":33215040,"netValueRatio":0.0108,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":600380,"holdings":2946338,"marketCap":32998985,"netValueRatio":0.0107,"quarterlyChange":-0.030303030303030387,"stock":{"stockCode":"600380","exchange":"sh","stockType":"company","tickerId":600380,"name":"健康元"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":683,"holdings":3888700,"marketCap":32703967,"netValueRatio":0.0106,"quarterlyChange":0.13037634408602106,"stock":{"stockCode":"000683","exchange":"sz","stockType":"company","tickerId":683,"name":"博源化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":2414,"holdings":2537000,"marketCap":32194530,"netValueRatio":0.0105,"quarterlyChange":-0.13496932515337412,"stock":{"stockCode":"002414","exchange":"sz","stockType":"company","tickerId":2414,"name":"高德红外"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockId":300037,"holdings":571500,"marketCap":32186880,"netValueRatio":0.0105,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}}],"bondHoldings":[{"_id":"69e8fad81398d79843002ab3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockCode":"019785","stockName":"25国债13","holdings":194000,"marketCap":19584486,"netValueRatio":0.0064,"lastUpdated":"2026-04-22T16:44:08.540Z"},{"_id":"69e8fad81398d79843002ab4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015453,"stockCode":"102298","stockName":"国债2508","holdings":60000,"marketCap":6079647,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:44:08.545Z"}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5597},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5679},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5598},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5614},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5737},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5552},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5501},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5456},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5405},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5102},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5188},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.501},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4993},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4835},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4892},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4247},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4146},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.428},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4512},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4202},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4451},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4457},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4272},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4432},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4144},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3824},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4401},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4597},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5021},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4932},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.523},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5362},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5558},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5614},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5556},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5318},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5452},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.54},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5327},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.544},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.6081},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.6052},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5901},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5863},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5578},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5389},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5634},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5465},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5331},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5321},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.504},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4993},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5243},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5165},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4785},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5452},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5754},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5919},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5759},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5721},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5751},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5436},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5332},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5102},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5168},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.5028},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4989},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4873},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4766},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4972},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4759},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.452},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4573},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.4503},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.422},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.388},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3878},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3835},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3931},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3815},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3776},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3636},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3556},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3407},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3285},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3349},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3089},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3242},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3317},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3189},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3324},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3255},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3343},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3258},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3106},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.31},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3155},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3241},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3125},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2983},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2958},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2955},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2798},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2712},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3183},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3275},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3328},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3481},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3499},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.37},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.348},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3556},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3652},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3643},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3665},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3444},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3412},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3637},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3633},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3721},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3882},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3595},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3625},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3402},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3189},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3147},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3249},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3025},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.294},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3295},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.342},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3235},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3535},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3586},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.382},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.354},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3405},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3218},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3334},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3263},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2998},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3106},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3049},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.302},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3167},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3052},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2989},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.3034},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2986},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2654},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.263},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2696},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2577},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.218},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2461},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2608},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2857},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2747},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2649},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2449},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2629},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2582},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2367},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2199},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2224},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2084},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.2141},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1992},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.176},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.192},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1764},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1725},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1608},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1604},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1642},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1561},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1475},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1413},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1427},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1595},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1669},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1633},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1588},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1563},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1426},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1454},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1356},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1251},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1243},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1133},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.116},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1133},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1106},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1045},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0989},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.1031},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0873},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0882},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.088},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0814},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0863},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0809},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0695},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0664},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0691},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0516},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.035},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0343},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0464},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0457},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0472},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0414},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0508},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0482},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0404},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0499},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0425},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0431},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0391},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0292},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0251},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0308},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0162},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0183},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0208},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0175},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0255},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0343},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0319},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0267},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0241},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0234},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0367},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0333},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0347},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0212},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0301},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0242},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0201},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0026},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0009},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0017},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0083},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0046},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0076},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0054},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0061},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.991},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9892},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9882},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9958},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9993},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9921},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9856},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9675},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9485},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9431},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0362},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0471},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0473},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0382},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0449},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0495},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0472},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0483},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0491},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0467},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0578},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0632},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0662},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0607},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0577},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.038},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0429},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0457},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0412},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0428},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0455},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0274},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0258},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0182},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0112},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0346},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.037},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0224},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0322},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0318},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0188},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0142},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9978},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0146},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0123},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0084},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0182},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0083},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0134},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0094},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9972},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9792},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9805},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9839},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9751},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9761},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9792},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9747},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9691},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9617},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.957},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9606},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9302},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9282},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9413},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9415},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9444},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9331},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9324},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9484},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9732},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9997},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9979},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9935},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9844},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9923},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9801},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9986},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9929},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9893},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9862},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.999},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0096},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0261},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0146},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.004},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9969},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0018},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9893},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9857},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9952},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9971},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9869},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9714},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9785},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9595},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9663},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9691},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0058},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0075},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9986},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9829},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9979},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0196},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0451},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0459},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0588},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0417},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0438},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.028},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0266},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.001},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9862},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9949},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9878},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9879},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.999},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9902},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.975},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9835},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9808},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9779},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9655},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9293},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9326},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9332},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.954},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9292},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9612},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9699},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":1.0351},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9679},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8781},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8302},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7965},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7899},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7587},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7602},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7641},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7547},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7519},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7596},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.764},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7626},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7618},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7672},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7789},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.776},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7784},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.772},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7848},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7714},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7619},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.762},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7698},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7703},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7709},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7786},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7812},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7952},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7943},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7977},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7943},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8043},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8015},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8012},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.807},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8075},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8082},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7971},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8135},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8247},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8295},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8006},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8022},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8069},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7957},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.7972},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8073},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8325},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8342},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.838},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8337},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8436},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.843},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8468},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8486},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8354},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8399},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8246},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8338},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8282},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8402},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8469},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8577},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8477},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8478},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8412},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8542},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8427},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8492},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8661},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8621},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8709},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8792},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8771},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8785},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8746},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8792},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8767},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8733},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8757},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8821},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8908},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8794},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8848},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8836},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8848},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.884},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8931},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8833},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.89},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9047},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9102},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9165},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9112},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9013},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9042},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9128},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.913},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9147},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.917},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9027},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.913},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.9129},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019694,"lxr_nv_fc":0.8976}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37784,"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"}}