window.pageData = {"fund":{"_id":3000000021051,"stockCode":"021051","masterFundShortName":"国联中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21051,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国联中证500指数增强A","name":"国联中证500指数增强型证券投资基金","pinyin":"glzz500zszqxzqtzjj","fundCollectionId":4000050820000,"setUpAssetScale":163128779.26,"setUpDate":"2024-08-12T16:00:00.000Z","setUpShares":163128779.26,"inceptionDate":"2024-08-15T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"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":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"managers":[{"name":"陈薪羽","stockType":"fund_manager","stockCode":"8801617737","exchange":"fm","tickerId":32425197430},{"name":"王喆","stockType":"fund_manager","stockCode":"8801605712","exchange":"fm","tickerId":2326180070},{"name":"黄磊鑫","stockType":"fund_manager","stockCode":"j101020239","exchange":"fm","tickerId":81224258480}],"hotMetrics":{"fss":{"stockId":3000000021051,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":996,"f_ind_h_s_r_c_hy":0.0017000000000000348,"f_ins_h_s_r_c_hy":-0.0017000000000000001,"f_ind_h_s_r_c_1y":0.01540000000000008,"f_ins_h_s_r_c_1y":-0.0154},"fpr":{"stockId":3000000021051,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.354177897574124,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.49904827824883197,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.6687355914169179,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.2981859410430839,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.08918503331624808,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.36140655524202303},"fp":{"stockId":3000000021051,"type":"fp","f_cagr_p_r_fs":0.3787861804514947,"f_p_r_d1":0.00033178500331776384,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.014218009478672985,"f_p_r_m1":0.06735815274433521,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.9146919431279621,"f_p_r_m3":-0.007463543460788813,"f_p_r_m3_sic":194,"f_p_r_m3_sirp":0.8704663212435233,"f_p_r_fys":0.10410014050325556,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.7607655502392344,"f_p_r_m6":0.11838530210893916,"f_p_r_m6_sic":193,"f_p_r_m6_sirp":0.9739583333333334,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y1":0.47458205390651464},"ff":{"stockId":3000000021051,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021051,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.7288,"f_nv_cr":-0.0001735006650860349},"f_as":{"stockId":3000000021051,"type":"f_as","f_tas":112705897.6701,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021052,"name":"国联中证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":"021052","tickerId":21052,"shortName":"国联中证500指数增强C","currency":"CNY","__csrcFundId":14184,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:10:17.070Z","inceptionDate":"2024-08-15T16:00:00.000Z","pinyin":"glzz500zszqxzqtzjj","fundCollectionId":4000050820000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":300136,"holdings":19800,"marketCap":1286208,"netValueRatio":0.0085,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":426,"holdings":31100,"marketCap":1250842,"netValueRatio":0.0083,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":600487,"holdings":23500,"marketCap":1237510,"netValueRatio":0.0082,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":600988,"holdings":28000,"marketCap":1208200,"netValueRatio":0.008,"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":3000000021051,"stockId":300604,"holdings":9800,"marketCap":1186290,"netValueRatio":0.0078,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":300450,"holdings":24600,"marketCap":1173420,"netValueRatio":0.0078,"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":3000000021051,"stockId":2008,"holdings":18800,"marketCap":1152064,"netValueRatio":0.0076,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":2738,"holdings":15400,"marketCap":1144220,"netValueRatio":0.0076,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":657,"holdings":22100,"marketCap":1054391,"netValueRatio":0.007,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockId":601168,"holdings":41900,"marketCap":1047500,"netValueRatio":0.0069,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}}],"bondHoldings":[{"_id":"69e8fb8e1398d79843003a3e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockCode":"118063","stockName":"金05转债","holdings":10,"marketCap":1421,"netValueRatio":0,"lastUpdated":"2026-04-22T16:47:10.670Z"},{"_id":"69e8fb8e1398d79843003a3f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021051,"stockCode":"123257","stockName":"安克转债","holdings":2,"marketCap":279,"netValueRatio":0,"lastUpdated":"2026-04-22T16:47:10.674Z"}],"lastFsMetrics":{"latestTurnoverRate":12.110183386636349,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7288},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7291},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7065},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7256},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7159},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7269},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7428},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7248},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7291},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7131},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7058},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6804},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.689},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.668},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6707},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6556},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6728},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5969},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5887},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6042},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6336},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6011},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6197},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6132},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5946},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6155},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5842},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5502},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.622},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6497},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.693},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6789},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.708},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7182},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7368},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.743},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7401},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7163},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7335},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7234},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7135},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7241},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7931},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.798},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7796},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7755},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7457},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7262},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7487},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7363},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7288},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7299},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6991},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6964},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7221},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.718},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6777},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7418},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7665},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.782},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7692},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7635},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7634},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.726},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7152},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6951},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.7008},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6937},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6966},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6949},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6841},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6996},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.67},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6438},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6439},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6359},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.6015},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5658},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5685},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5647},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5733},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5662},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5597},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5424},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5407},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5253},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5117},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.516},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4913},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5118},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5209},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5072},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5209},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.515},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5224},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5096},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4929},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4901},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4966},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5065},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4906},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4774},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4766},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4753},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4592},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4475},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.493},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5019},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5088},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5226},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.526},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5453},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5338},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5439},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5411},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.545},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5231},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5191},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5396},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5386},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5458},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5678},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5426},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5503},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5257},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5085},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5052},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.512},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4876},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4784},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.517},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5276},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5084},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5312},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5359},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5602},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5312},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5228},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5043},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5192},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.519},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4913},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5008},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4952},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4969},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.5106},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4998},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4932},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4971},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4962},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4599},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4566},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4659},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4548},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4167},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4436},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4608},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4858},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.473},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4666},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4464},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4697},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4631},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4426},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4236},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4262},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4109},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.4134},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3965},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3741},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3902},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3727},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3688},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3571},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3581},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3614},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.353},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3428},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3344},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3318},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3518},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3559},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3524},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3478},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3487},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.334},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3371},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3235},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3089},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.3058},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2943},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2943},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2966},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2955},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2874},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2796},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2825},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2674},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.268},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2714},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2653},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2696},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2653},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2575},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.253},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2552},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2356},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2149},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2074},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2124},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2257},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2259},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2273},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2209},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2301},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.228},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2208},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2308},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2223},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.222},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2164},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2053},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2027},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2116},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1944},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1971},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1995},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.195},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2046},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2136},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2112},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2047},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1998},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1995},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2133},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2088},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2101},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.196},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2046},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1988},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1944},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1724},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1677},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1661},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1736},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1678},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1739},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1691},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1722},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1561},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.152},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1509},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1609},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1642},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1536},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1476},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1258},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1045},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.094},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1997},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2083},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2076},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1991},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2085},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2161},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2142},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2147},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2138},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2165},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2297},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2347},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2402},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2347},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2327},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2102},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2179},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2147},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.206},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2056},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2095},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.194},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1911},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.183},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1778},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2046},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2082},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1961},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2077},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2079},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1957},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1941},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1801},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.201},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1966},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1905},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1999},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1906},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.196},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1853},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1684},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1479},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1438},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1502},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1386},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1388},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1438},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1451},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1406},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1337},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1284},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1361},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1016},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0972},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1136},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1152},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1234},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.116},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1138},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1333},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1654},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1954},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1952},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1891},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1845},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1941},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1799},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1978},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1973},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1936},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.187},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.199},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2073},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2287},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2182},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2056},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1983},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2029},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1868},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1841},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1948},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1948},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1785},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1633},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1695},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1482},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1513},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1515},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1931},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1955},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1856},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1708},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1831},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2007},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2288},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2265},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2373},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2219},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.227},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2037},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2045},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.178},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1574},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1684},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1613},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1619},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1768},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1635},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1537},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1617},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.158},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1451},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1375},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1112},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1242},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1212},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1462},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1246},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1593},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1496},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.2404},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.1724},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0771},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0413},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0169},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.015},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0025},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0029},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0029},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0029},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0021},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0019},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0019},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0013},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0006},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1.0003},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021051,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37796,"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":161,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}