window.pageData = {"fund":{"_id":3000000022957,"name":"华夏中证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":"022957","tickerId":22957,"shortName":"华夏中证500指数增强Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"hxzz500zszqxzqtzjj","fundCollectionId":4000050030000,"followedNum":5,"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":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"孙蒙","stockType":"fund_manager","stockCode":"db20735318","exchange":"fm","tickerId":1913208710}],"hotMetrics":{"fss":{"stockId":3000000022957,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1343,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022957,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.3899766481049039,"f_p_r_m1_ssc":5733,"f_p_r_m1_ssrp":0.5819958129797628,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.1420916162489196,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.4052217453505007,"f_p_r_m6_ssc":5271,"f_p_r_m6_ssrp":0.2810246679316888,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.3641207815275311},"fp":{"stockId":3000000022957,"type":"fp","f_p_r_d1":-0.0008463369478974858,"f_cagr_p_r_fs":0.268158936601975,"f_p_r_fys":0.07751746814632199,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.8151658767772512,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.9138755980861244,"f_p_r_m1":0.01447256404303121,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.7251184834123223,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_m3":0.012865587451223126,"f_p_r_m6":0.16308784383318597,"f_p_r_y1":0.4616413916146296},"ff":{"stockId":3000000022957,"type":"ff","f_m_f":22777319,"f_m_f_r":0.004,"f_c_f":2847164,"f_c_f_r":0.0005,"f_m_a_c_f":25624483,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0045000000000000005},"f_nlacan":{"stockId":3000000022957,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.6216,"f_nv_cr":0.0016046458317413581},"f_as":{"stockId":3000000022957,"type":"f_as","f_tas":33432801.869999997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007995,"name":"华夏中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-03-24T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"007995","tickerId":7995,"shortName":"华夏中证500指数增强C","__csrcFundId":7263,"lastUpdated":"2026-04-10T17:05:55.864Z","exchange":"jj","followedNum":36,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":7726982.27,"setUpShares":7726982.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzz500zszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000905},{"_id":3000000007994,"__csrcFundId":7263,"stockCode":"007994","name":"华夏中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":7994,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-10T17:08:24.276Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-24T16:00:00.000Z","shortName":"华夏中证500指数增强A","followedNum":202,"fundCollectionId":4000050030000,"currency":"CNY","memoNum":8,"masterFundShortName":"华夏中证500指数增强","setUpDate":"2020-03-24T16:00:00.000Z","setUpAssetScale":708992340.49,"setUpShares":708992340.49,"pinyin":"hxzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":2532,"holdings":2749868,"marketCap":44492864,"netValueRatio":0.0095,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":933,"holdings":1570100,"marketCap":43130647,"netValueRatio":0.0092,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.37281359320339913,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":600096,"holdings":1283043,"marketCap":42866466,"netValueRatio":0.0091,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24664179104477402,"stock":{"stockCode":"600096","exchange":"sh","stockType":"company","tickerId":600096,"name":"云天化"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":2558,"holdings":974400,"marketCap":42181776,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":688002,"holdings":406800,"marketCap":41005440,"netValueRatio":0.0087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1397557666214373,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":2966,"holdings":4654900,"marketCap":38589121,"netValueRatio":0.0082,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.041791443850268006,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":2281,"holdings":544071,"marketCap":38057766,"netValueRatio":0.0081,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05030030030029953,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":2517,"holdings":1715300,"marketCap":37513611,"netValueRatio":0.008,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":601108,"holdings":4084060,"marketCap":35613003,"netValueRatio":0.0076,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.043018011020699465,"stock":{"stockCode":"601108","exchange":"sh","stockType":"company","tickerId":601108,"name":"财通证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007994,"stockId":603979,"holdings":463212,"marketCap":35273593,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09191281904215609,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6216},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6174},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5732},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5822},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5572},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5737},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5513},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.569},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4593},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4479},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.479},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5166},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4693},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5062},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5026},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4728},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4996},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.452},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3956},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5008},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5334},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6017},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5842},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6297},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6546},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6774},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6869},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6812},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.645},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6736},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6513},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.632},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6528},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.7392},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.7383},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.719},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.7164},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6804},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6426},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6845},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.671},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6518},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6515},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6133},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6116},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6462},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6304},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5678},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6702},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.713},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.7258},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6948},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6953},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.7097},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6685},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6523},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6223},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.6195},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5883},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5882},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5724},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5682},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.591},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5594},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5191},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5265},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.5189},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4752},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.433},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4354},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4299},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4422},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.429},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4125},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3885},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3875},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3719},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.345},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3458},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3081},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.336},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3386},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3179},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3389},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3314},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3555},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3392},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3118},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3116},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.313},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3247},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3067},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2839},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2798},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2827},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2557},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2426},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3147},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3258},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3328},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3574},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3692},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3932},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3671},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3734},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3837},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3812},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3852},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3511},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3387},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.367},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3657},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3826},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.4071},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.371},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3825},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3468},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3185},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3062},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.316},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2725},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.254},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3103},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3299},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3018},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3413},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3527},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3738},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3332},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3193},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2911},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.3026},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2923},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2486},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2676},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2695},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2655},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2959},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2831},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2763},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2842},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2801},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2287},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2309},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2436},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2242},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1687},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2344},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2647},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2542},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2441},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.213},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2585},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2503},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2228},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2066},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.2066},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1812},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1839},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.173},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.141},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1719},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1519},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1475},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1299},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.124},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1278},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1156},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.098},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0851},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0803},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1139},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1173},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1127},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1092},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.1111},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0875},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0913},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0741},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0429},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0378},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.022},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0264},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0337},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0288},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0224},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0088},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":2.0106},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9888},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.983},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9866},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9806},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9825},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9682},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9568},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9509},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.954},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9294},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8976},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8874},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8893},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9109},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9152},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9168},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.911},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9284},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9241},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9156},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.931},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9179},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.913},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.91},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8924},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8983},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8771},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8785},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8768},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8764},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8921},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9062},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9046},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8956},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8867},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8879},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9044},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8967},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8967},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8761},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8879},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8769},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8681},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8366},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8306},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8298},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8385},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8338},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8388},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8262},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8293},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7983},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7936},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7933},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8089},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8121},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.795},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7856},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7511},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7251},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7075},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.876},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8882},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8869},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8709},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8806},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.896},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8958},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8954},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8956},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9031},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9204},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9252},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9319},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9218},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9182},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8881},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8982},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8976},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8889},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8905},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8949},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8695},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8643},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8476},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8359},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8761},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8842},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8636},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8808},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8845},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8679},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8658},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.845},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8726},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8696},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8603},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8759},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8604},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8637},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8467},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8235},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7945},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7942},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8022},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7839},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7843},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7967},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8024},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7983},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7896},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7791},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.793},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7392},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7337},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7613},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7652},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7721},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.761},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7578},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.7947},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8456},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.883},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8821},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8688},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8648},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8822},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.862},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8981},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8937},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.894},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.8845},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022957,"lxr_nv_fc":1.9086}],"indexCandlestickList":[{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37723,"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"}}