window.pageData = {"fund":{"_id":3000000023821,"stockCode":"023821","masterFundShortName":"泓德中证500指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23821,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"泓德中证500指数增强A","name":"泓德中证500指数增强型证券投资基金","pinyin":"hdzz500zszqxzqtzjj","fundCollectionId":4000051070000,"setUpAssetScale":44517696.67,"setUpDate":"2025-04-16T16:00:00.000Z","setUpShares":44517696.67,"inceptionDate":"2025-04-17T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"苏昌景","stockType":"fund_manager","stockCode":"8801411395","exchange":"fm","tickerId":190310165620},{"name":"孙泽宇","stockType":"fund_manager","stockCode":"db20923555","exchange":"fm","tickerId":192625235620}],"hotMetrics":{"fss":{"stockId":3000000023821,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.5954,"f_ind_h_s_r":0.4046,"f_h_a":267,"f_ind_h_s_r_c_hy":-0.31149999999999994,"f_ins_h_s_r_c_hy":0.31150000000000005},"fpr":{"stockId":3000000023821,"type":"fpr","f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.0559656652360515,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.273027459158846,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.4717619811152681,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.1442071442071442,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.23234501347708894,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.3509159126020746},"fp":{"stockId":3000000023821,"type":"fp","last_data_date":"2026-04-23T16:00:00.000Z","f_cagr_p_r_fs":0.4546345898195292,"f_p_r_m1":0.10045112781954924,"f_p_r_m3":-0.0025216383834243405,"f_p_r_m6":0.1581862783888588,"f_p_r_fys":0.11368132704306899,"f_p_r_y1":0.46345365463453825},"ff":{"stockId":3000000023821,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_c_fr":0.0015,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000023821,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.4636,"f_nv_cr":-0.002113588327537941},"f_as":{"stockId":3000000023821,"type":"f_as","f_tas":55907741.85699999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023822,"name":"泓德中证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":"023822","tickerId":23822,"shortName":"泓德中证500指数增强C","currency":"CNY","__csrcFundId":14964,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:09:01.430Z","inceptionDate":"2025-04-17T16:00:00.000Z","pinyin":"hdzz500zszqxzqtzjj","fundCollectionId":4000051070000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":426,"holdings":27400,"marketCap":1102028,"netValueRatio":0.0111,"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":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":300136,"holdings":16900,"marketCap":1097824,"netValueRatio":0.011,"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":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":300058,"holdings":69800,"marketCap":1033040,"netValueRatio":0.0104,"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":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":2738,"holdings":13600,"marketCap":1010480,"netValueRatio":0.0101,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":300604,"holdings":8000,"marketCap":968400,"netValueRatio":0.0097,"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":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":2532,"holdings":53100,"marketCap":944649,"netValueRatio":0.0095,"quarterlyChange":0.10563777414846975,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":657,"holdings":19300,"marketCap":920803,"netValueRatio":0.0092,"quarterlyChange":0.7217610970768675,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":300450,"holdings":19100,"marketCap":911070,"netValueRatio":0.0091,"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":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":933,"holdings":28600,"marketCap":880880,"netValueRatio":0.0088,"quarterlyChange":0.12122315253003313,"stock":{"stockCode":"000933","exchange":"sz","stockType":"company","tickerId":933,"name":"神火股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000023821,"stockId":688777,"holdings":13400,"marketCap":863630,"netValueRatio":0.0087,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}}],"lastFsMetrics":{"latestTurnoverRate":3.9573008302820667,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4636},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4667},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4783},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4631},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4621},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4545},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4513},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4244},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4313},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4125},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.415},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4026},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4094},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3483},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3388},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3526},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.374},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3495},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3692},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3651},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3437},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3556},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.33},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3014},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3505},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3657},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.403},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3941},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4185},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4275},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4414},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4427},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4382},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4156},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4287},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4191},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4101},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4239},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4763},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4769},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4681},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4636},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.446},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4301},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4494},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4371},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4297},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4288},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4069},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4033},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4201},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4104},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3785},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4299},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.451},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4666},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4589},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4545},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4673},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.445},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4392},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4231},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4067},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4021},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3951},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3931},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.4087},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3889},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3661},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3676},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3628},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3415},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3142},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.315},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3121},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3172},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3073},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.3006},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2859},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2837},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2735},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.26},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2625},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2419},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2566},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2649},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2499},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2614},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.257},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2639},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2554},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2408},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2384},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2435},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2506},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2417},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2297},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2274},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2277},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2147},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2031},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2385},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2446},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2507},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2608},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.264},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2782},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2595},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.264},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2703},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2687},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.272},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2566},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.254},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2755},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2785},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.281},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2974},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.278},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2802},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2637},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2472},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2444},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2533},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2329},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2245},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2568},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2672},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2506},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2721},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2774},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2942},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2728},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2614},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2508},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2647},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2593},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2355},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2417},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2387},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2381},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.245},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2337},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2269},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2292},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2327},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2042},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2041},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2137},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2008},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1716},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.196},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2107},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.233},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2235},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2178},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1975},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2138},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.2108},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1955},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1781},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1791},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1645},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1642},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.151},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1281},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1414},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1277},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1266},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1132},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1161},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1199},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1117},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1039},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0985},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0964},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1072},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1127},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1096},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1079},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.1066},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0952},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0975},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0893},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0762},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0743},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0656},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0649},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0664},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0652},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0583},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0526},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0534},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0419},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0421},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0459},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0418},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.045},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0435},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0357},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.03},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.035},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0195},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0034},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":0.9959},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0008},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0127},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0148},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0145},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0107},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0193},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0177},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0107},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0194},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0131},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0134},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0088},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0015},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":0.9982},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.006},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":0.9926},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":0.9954},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":0.9984},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":0.9949},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0012},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0072},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0062},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0044},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0033},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0034},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0011},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0008},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023821,"lxr_nv_fc":1.0001}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37770,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":162,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}