window.pageData = {"fund":{"_id":3000000022961,"name":"天弘中证500交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022961","tickerId":22961,"shortName":"天弘中证500ETF联接Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"thzz500jyxkfszszqtzjjljjj","followedNum":6,"fundCollectionId":4000050430000,"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":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"陈瑶","stockType":"fund_manager","stockCode":"db20572968","exchange":"fm","tickerId":325189610}],"targetFunds":[{"shortName":"天弘中证500ETF(159820)","stockType":"fund","stockCode":"159820","exchange":"sz","tickerId":159820}],"hotMetrics":{"fss":{"stockId":3000000022961,"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":1236,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022961,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.2741848315618807,"f_p_r_m1_ssc":5954,"f_p_r_m1_ssrp":0.24777423147992608,"f_cagr_p_r_fs_ssc":6086,"f_cagr_p_r_fs_ssrp":0.1513557929334429,"f_p_r_m3_ssc":5779,"f_p_r_m3_ssrp":0.29127725856697817,"f_p_r_m6_ssc":5552,"f_p_r_m6_ssrp":0.2745451270041434,"f_p_r_y1_ssc":4815,"f_p_r_y1_ssrp":0.28334025758205234},"fp":{"stockId":3000000022961,"type":"fp","f_p_r_d1":-0.00008572653236171845,"f_cagr_p_r_fs":0.2868886680678093,"f_p_r_fys":0.17655106368424622,"f_cagr_p_r_fs_sic":212,"f_cagr_p_r_fs_sirp":0.7440758293838863,"f_p_r_fys_sic":210,"f_p_r_fys_sirp":0.36363636363636365,"f_p_r_m1":0.048333028585359594,"f_p_r_m1_sic":212,"f_p_r_m1_sirp":0.38388625592417064,"last_data_date":"2026-07-02T16:00:00.000Z","f_p_r_m3":0.163813519182624,"f_p_r_m6":0.17655106368424622,"f_p_r_y1":0.48097124160495874,"f_i_d":"2024-12-12T16:00:00.000Z"},"ff":{"stockId":3000000022961,"type":"ff","f_m_f":498655,"f_m_f_r":0.0015,"f_c_f":99731,"f_c_f_r":0.0005,"f_m_a_c_f":598386,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-06-25T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022961,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":1.72,"f_nv_cr":0.005495147901321218},"f_as":{"stockId":3000000022961,"type":"f_as","f_tas":30221392.156200003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005919,"stockCode":"005919","stockType":"fund","areaCode":"cn","followedNum":131,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":5919,"custody":"国泰君安证券股份有限公司","name":"天弘中证500交易型开放式指数证券投资基金联接基金","shortName":"天弘中证500ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-07-03T17:11:06.245Z","__csrcFundId":2411,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-04-23T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"fundCollectionId":4000050430000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzz500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000905},{"_id":3000000000962,"stockCode":"000962","stockType":"fund","areaCode":"cn","followedNum":289,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":962,"custody":"国泰君安证券股份有限公司","name":"天弘中证500交易型开放式指数证券投资基金联接基金","shortName":"天弘中证500ETF联接(000962)","fundSecondLevel":"company","lastUpdated":"2026-07-03T17:14:00.544Z","__csrcFundId":2411,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-01-19T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证500ETF联接","pinyin":"thzz500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000962,"stockId":600487,"holdings":9000,"marketCap":473940,"netValueRatio":0.0003,"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":3000000000962,"stockId":2202,"holdings":16900,"marketCap":444470,"netValueRatio":0.0002,"quarterlyChange":0.28921568627450944,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000962,"stockId":300136,"holdings":6700,"marketCap":435232,"netValueRatio":0.0002,"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":3000000000962,"stockId":2353,"holdings":4300,"marketCap":416240,"netValueRatio":0.0002,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000962,"stockId":426,"holdings":10000,"marketCap":402200,"netValueRatio":0.0002,"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":3000000000962,"stockId":300604,"holdings":3200,"marketCap":387360,"netValueRatio":0.0002,"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":3000000000962,"stockId":300450,"holdings":7800,"marketCap":372060,"netValueRatio":0.0002,"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":3000000000962,"stockId":300058,"holdings":25100,"marketCap":371480,"netValueRatio":0.0002,"quarterlyChange":0.2847222222222219,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000962,"stockId":2131,"holdings":47500,"marketCap":370975,"netValueRatio":0.0002,"quarterlyChange":0.38475177304964503,"stock":{"stockCode":"002131","exchange":"sz","stockType":"company","tickerId":2131,"name":"利欧股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000962,"stockId":2738,"holdings":4900,"marketCap":364070,"netValueRatio":0.0002,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}}]},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.72},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7106},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7713},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7722},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7326},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7106},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7537},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7356},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7057},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7398},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.704},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6941},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6717},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6525},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5978},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5814},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5867},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6069},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5671},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6205},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6401},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6407},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6327},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6238},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6394},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6771},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6703},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6931},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7015},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6781},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6492},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6924},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6867},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.673},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6692},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6945},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.74},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7154},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.7251},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6976},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6979},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6775},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6334},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6318},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6056},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6234},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6139},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6215},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6366},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6169},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6197},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6056},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5992},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5734},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5812},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5589},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5594},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5459},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5547},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4845},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4779},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4906},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5179},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4931},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5184},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5154},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4975},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.521},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4888},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4596},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5187},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5402},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5808},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5656},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5968},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6068},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6285},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6369},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6382},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6142},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6291},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.619},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6082},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6143},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.684},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6842},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6654},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.66},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6351},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6182},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6414},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6231},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6192},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6195},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5894},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5889},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.617},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6149},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5682},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6304},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6577},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.673},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6631},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6552},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.671},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6332},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6248},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6072},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6149},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6045},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6028},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6036},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5886},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.6084},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5727},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5422},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5386},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.5271},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4966},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4619},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4607},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4549},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4603},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4514},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4404},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4223},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4221},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.406},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3931},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3999},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3735},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3944},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4049},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3871},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4003},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3938},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4032},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3895},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3727},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3695},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3775},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3887},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3758},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3611},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3636},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3616},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3456},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.336},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3819},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3931},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3982},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4137},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4138},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4359},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4152},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.424},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4337},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4308},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4341},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4124},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4087},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4317},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4315},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4416},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4589},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4328},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4388},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4162},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3946},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.392},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4025},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3807},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3708},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4104},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.422},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4034},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.437},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4411},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4692},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4441},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4323},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4121},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4304},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4266},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3995},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4079},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.398},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4032},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4147},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.4017},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3918},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3939},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3889},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3533},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3528},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3649},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3503},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3095},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3417},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3588},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3863},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3742},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3679},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.341},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3596},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3574},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3333},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.311},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3154},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.302},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.3044},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2858},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2597},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2742},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2573},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2523},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2396},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.242},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2457},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2356},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2278},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2189},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2212},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2377},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2453},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2392},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2348},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2335},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2154},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2184},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.2086},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.197},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1938},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1815},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.181},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1813},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1825},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.174},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1682},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1577},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1597},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1614},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1559},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1636},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.16},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1502},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.145},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1491},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1309},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1138},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1073},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1135},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1259},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1265},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1293},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1242},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1337},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1321},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1248},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1336},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1253},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1263},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1201},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1116},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1073},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1156},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1001},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1026},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1058},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1024},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1113},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1209},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1188},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1139},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1129},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1126},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1281},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1248},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.127},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1137},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1233},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1187},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1171},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.097},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.092},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0908},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0962},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0922},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0974},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0954},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0988},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0837},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.083},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0828},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0912},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0959},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0875},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0806},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0612},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0402},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.033},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1357},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1457},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1444},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1379},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1487},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1564},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1546},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1543},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1582},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1588},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.175},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1826},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1885},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1838},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1824},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1628},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1715},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1722},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1664},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1665},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1729},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1549},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1525},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1429},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1382},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1693},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1735},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1605},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1724},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1749},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1565},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1539},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1349},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1548},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1547},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1456},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1534},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1382},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1439},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1338},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1179},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0932},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0887},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0999},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0877},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0917},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0965},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0929},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0878},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0801},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0758},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0849},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0497},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0476},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0635},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0645},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0687},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0582},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.0584},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.08},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1131},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1451},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.145},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1428},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1342},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1442},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1301},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1483},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1453},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1429},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1356},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1474},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022961,"lxr_nv_fc":1.1618}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-07-02T16:00:00.000Z","cp":8745.26},{"stockId":1000000000905,"date":"2026-07-01T16:00:00.000Z","cp":8694.18},{"stockId":1000000000905,"date":"2026-06-30T16:00:00.000Z","cp":9028.93},{"stockId":1000000000905,"date":"2026-06-29T16:00:00.000Z","cp":9031.38},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000905,"cp":8821.09},{"stockId":1000000000905,"date":"2026-06-25T16:00:00.000Z","cp":8703.57},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000905,"cp":8938.01},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000905,"cp":8842.94},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000905,"cp":8688.59},{"stockId":1000000000905,"date":"2026-06-21T16:00:00.000Z","cp":8868.78},{"stockId":1000000000905,"date":"2026-06-17T16:00:00.000Z","cp":8673.09},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000000905,"cp":8627.09},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000905,"cp":8507.98},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000905,"cp":8406.75},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000000905,"cp":8106.2},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000905,"cp":8035.78},{"stockId":1000000000905,"date":"2026-06-09T16:00:00.000Z","cp":8063.86},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000905,"cp":8176.18},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000905,"cp":7963.45},{"stockId":1000000000905,"date":"2026-06-04T16:00:00.000Z","cp":8251.14},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000905,"cp":8356.74},{"stockId":1000000000905,"date":"2026-06-02T16:00:00.000Z","cp":8362.16},{"stockId":1000000000905,"date":"2026-06-01T16:00:00.000Z","cp":8321.43},{"stockId":1000000000905,"date":"2026-05-31T16:00:00.000Z","cp":8274.21},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000000905,"cp":8359.56},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000905,"cp":8563.22},{"stockId":1000000000905,"date":"2026-05-26T16:00:00.000Z","cp":8530.98},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000905,"cp":8658.62},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000905,"cp":8703.89},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000905,"cp":8576.94},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000905,"cp":8419.84},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000905,"cp":8656.31},{"stockId":1000000000905,"date":"2026-05-18T16:00:00.000Z","cp":8627.95},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000905,"cp":8554.24},{"stockId":1000000000905,"date":"2026-05-14T16:00:00.000Z","cp":8536.34},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000905,"cp":8670.16},{"stockId":1000000000905,"date":"2026-05-12T16:00:00.000Z","cp":8918.24},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000905,"cp":8785.98},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000905,"cp":8839.74},{"stockId":1000000000905,"date":"2026-05-07T16:00:00.000Z","cp":8694.17},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000905,"cp":8696.8},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":38142,"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":169,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}