window.pageData = {"fund":{"_id":3000000025038,"name":"博道中证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":"025038","tickerId":25038,"shortName":"博道中证500增强Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-07-29T16:00:00.000Z","pinyin":"bdzz500zszqxzqtzjj","fundCollectionId":4000051560000,"followedNum":3,"indexId":1000000000905,"fundCollection":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700905},"managers":[{"_id":7002513181600,"name":"杨梦","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"杨梦：女，经济学硕士，15年证券、基金从业经验。2011年7月至2014年6月担任农银汇理基金管理有限公司量化研究员，2014年6月至2014年11月担任华泰资产管理有限公司量化研究员，2014年11月至2017年7月担任上海博道投资管理有限公司投资经理助理、投资经理。2017年8月加入博道基金管理有限公司，现任量化投资总监兼量化投资部总经理。自2018年8月10日至2024年4月27日担任博道启航混合型证券投资基金基金经理、自2019年1月3日起担任博道中证500指数增强型证券投资基金基金经理至今、自2019年4月26日起担任博道沪深300指数增强型证券投资基金基金经理至今、自2019年4月30日起担任博道远航混合型证券投资基金基金经理至今、自2019年6月5日至2025年10月15日担任博道叁佰智航股票型证券投资基金基金经理、自2019年9月26日起担任博道伍佰智航股票型证券投资基金基金经理至今、自2019年12月24日至2024年10月24日担任博道久航混合型证券投资基金基金经理、自2021年5月7日至2024年4月27日担任博道消费智航股票型证券投资基金基金经理、自2021年10月26日起担任博道成长智航股票型证券投资基金基金经理至今、自2023年8月25日起担任博道中证1000指数增强型证券投资基金基金经理至今、自2023年10月31日至2025年2月26日担任博道红利智航股票型证券投资基金基金经理、自2024年11月26日起担任博道大盘成长股票型证券投资基金基金经理至今、自2024年12月3日至2025年12月8日担任博道大盘价值股票型证券投资基金基金经理、自2025年1月21日起担任博道沪深300指数量化增强型证券投资基金基金经理至今、自2025年1月23日起担任博道中证A500指数增强型证券投资基金基金经理至今、自2025年3月18日起担任博道中证800指数增强型证券投资基金基金经理至今、自2025年4月29日起担任博道上证科创板综合指数增强型证券投资基金基金经理至今、自2025年9月9日起担任博道中证全指指数增强型证券投资基金基金经理至今、自2026年2月11日起担任博道星航混合型证券投资基金基金经理至今。","tickerId":2513181600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600781","exchange":"fm","cnInfoCode":"8801600781","lastUpdated":"2026-03-27T14:50:08.627Z","followedNum":13,"currency":"CNY","workingDate":"2018-08-09T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"company","pinyin":"ym","appointmentDate":"2025-07-27T16:00:00.000Z"}],"hotMetrics":{"fpr":{"stockId":3000000025038,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.20315752949340735,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7794323756131745,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.3429700125695816,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.3427904471179745,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3272450532724505},"fp":{"stockId":3000000025038,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":0.16412766595075312,"f_p_r_m1":-0.08276269185360119,"f_p_r_m3":0.00348747093774171,"f_p_r_fys":0.00348747093774171,"f_p_r_m6":0.014627138566018827},"ff":{"stockId":3000000025038,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0075,"f_c_fr":0.001,"f_mac_fr":0.0085},"f_nlacan":{"stockId":3000000025038,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.3307,"f_nv_cr":-0.01065455471602006},"f_as":{"stockId":3000000025038,"type":"f_as","f_tas":7901232.0366,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006593,"stockCode":"006593","stockType":"fund","areaCode":"cn","followedNum":142,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-02T16:00:00.000Z","setUpScale":430278000,"market":"a","tickerId":6593,"custody":"招商银行股份有限公司","name":"博道中证500指数增强型证券投资基金","shortName":"博道中证500增强A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:35.493Z","__csrcFundId":5854,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-01-02T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","masterFundShortName":"博道中证500增强","pinyin":"bdzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000000905},{"_id":3000000006594,"stockCode":"006594","stockType":"fund","areaCode":"cn","followedNum":42,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-02T16:00:00.000Z","setUpScale":430278000,"market":"a","tickerId":6594,"custody":"招商银行股份有限公司","name":"博道中证500指数增强型证券投资基金","shortName":"博道中证500增强C","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:12:25.171Z","__csrcFundId":5854,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-01-02T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdzz500zszqxzqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000905}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":2837,"holdings":328432,"marketCap":35106096,"netValueRatio":0.0144,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3364591147786946,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":2851,"holdings":381447,"marketCap":34356931,"netValueRatio":0.0141,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16264360397573197,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":2517,"holdings":1525900,"marketCap":33371433,"netValueRatio":0.0137,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":601168,"holdings":1197692,"marketCap":33104206,"netValueRatio":0.0136,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2563636363636368,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":2273,"holdings":1307500,"marketCap":32844400,"netValueRatio":0.0135,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04992435703479592,"stock":{"stockCode":"002273","exchange":"sz","stockType":"company","tickerId":2273,"name":"水晶光电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":2008,"holdings":781800,"marketCap":32202342,"netValueRatio":0.0132,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":600549,"holdings":780900,"marketCap":32063754,"netValueRatio":0.0131,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3871621621621628,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":603659,"holdings":1156059,"marketCap":31606653,"netValueRatio":0.013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1157826649417858,"stock":{"stockCode":"603659","exchange":"sh","stockType":"company","tickerId":603659,"name":"璞泰来"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":2402,"holdings":785700,"marketCap":30736584,"netValueRatio":0.0126,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.21493076459963845,"stock":{"stockCode":"002402","exchange":"sz","stockType":"company","tickerId":2402,"name":"和而泰"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockId":300496,"holdings":454040,"marketCap":30647700,"netValueRatio":0.0126,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1310504634397538,"stock":{"stockCode":"300496","exchange":"sz","stockType":"company","tickerId":300496,"name":"中科创达"}}],"bondHoldings":[{"_id":"69723ac61987889646e6f740","date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockCode":"019785","stockName":"25国债13","holdings":644000,"marketCap":64788340,"netValueRatio":0.0266,"lastUpdated":"2026-01-22T14:57:10.828Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac61987889646e6f741","date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockCode":"019773","stockName":"25国债08","holdings":542000,"marketCap":54747226,"netValueRatio":0.0224,"lastUpdated":"2026-01-22T14:57:10.831Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac61987889646e6f742","date":"2025-12-30T16:00:00.000Z","fundId":3000000006593,"stockCode":"019766","stockName":"25国债01","holdings":62000,"marketCap":6269161,"netValueRatio":0.0026,"lastUpdated":"2026-01-22T14:57:10.834Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"杨梦","d":"博道中证500增强、博道沪深300增强、博道远航混合、博道伍佰智航、博道成长智航股票、博道中证1000指数增强、博道大盘成长股票、博道沪深300指数量化增强、博道中证A500指数增强、博道中证800指数增强、博道上证科创板综合指数增强、博道中证全指指数增强的基金经理、量化投资总监兼量化投资部总经理","wy":14,"md":"杨梦女士，中国籍，经济学硕士。2011年7月至2014年6月担任农银汇理基金管理有限公司量化研究员，2014年6月至2014年11月担任华泰资产管理有限公司量化研究员，2014年11月至2017年7月担任上海博道投资管理有限公司投资经理助理、投资经理。2017年8月加入博道基金管理有限公司。具有基金从业资格。","ad":"2019-01-02T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3307},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3558},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.4021},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3585},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.395},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3869},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3605},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3946},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3443},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2943},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3929},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.428},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.4935},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.4669},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5168},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5394},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5671},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5813},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5792},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5322},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5522},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5366},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5231},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.541},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6453},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6589},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6354},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6293},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5913},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5785},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6144},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5895},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.577},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5725},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5327},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.532},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5752},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5658},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5032},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5986},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6366},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6627},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6557},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.6454},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.654},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5974},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5874},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5483},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5655},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5514},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5359},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5218},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5009},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.5367},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.4892},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.4403},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.441},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.4235},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.382},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3226},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3262},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3187},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3364},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3212},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3062},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2749},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2708},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2434},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2255},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2381},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1934},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2208},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2406},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2174},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2435},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2361},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2483},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2201},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1923},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1894},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2022},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2222},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.199},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1793},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1789},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1756},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1426},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.126},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1935},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2048},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.219},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2425},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2506},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2786},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2504},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2586},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2751},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2741},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2845},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2563},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2489},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2843},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2827},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2917},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3267},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3018},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3087},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2785},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2507},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2487},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2632},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2235},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2035},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2607},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2773},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.245},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2906},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3024},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.3312},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2971},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2765},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2474},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2779},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2709},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2282},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2439},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2326},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2381},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2548},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.231},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2162},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2232},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2226},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1641},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1558},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1756},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1512},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0838},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1361},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1559},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.2019},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1921},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1817},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1473},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1732},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1641},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1319},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1025},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.1081},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0881},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0926},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0687},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0303},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0575},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0368},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0341},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0099},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0136},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0226},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.008},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":1.9906},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":1.9768},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":1.9725},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000025038,"lxr_nv_fc":2.0021}],"indexCandlestickList":[{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000905,"cp":4834.5},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000905,"cp":4910.92},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000905,"cp":4949.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5003.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000905,"cp":4942.78},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000905,"cp":4928.05},{"stockId":1000000000905,"date":"2024-06-25T16:00:00.000Z","cp":5020.43},{"stockId":1000000000905,"date":"2024-06-24T16:00:00.000Z","cp":4948.63},{"stockId":1000000000905,"date":"2024-06-23T16:00:00.000Z","cp":4992.91},{"stockId":1000000000905,"date":"2024-06-20T16:00:00.000Z","cp":5102.33},{"stockId":1000000000905,"date":"2024-06-19T16:00:00.000Z","cp":5094.57},{"stockId":1000000000905,"date":"2024-06-18T16:00:00.000Z","cp":5168.82},{"stockId":1000000000905,"date":"2024-06-17T16:00:00.000Z","cp":5230.89},{"stockId":1000000000905,"date":"2024-06-16T16:00:00.000Z","cp":5207.13},{"stockId":1000000000905,"date":"2024-06-13T16:00:00.000Z","cp":5213.09},{"stockId":1000000000905,"date":"2024-06-12T16:00:00.000Z","cp":5194.59},{"stockId":1000000000905,"date":"2024-06-11T16:00:00.000Z","cp":5232.95},{"stockId":1000000000905,"date":"2024-06-10T16:00:00.000Z","cp":5217.47},{"stockId":1000000000905,"date":"2024-06-06T16:00:00.000Z","cp":5208.98},{"stockId":1000000000905,"date":"2024-06-05T16:00:00.000Z","cp":5228.8},{"stockId":1000000000905,"date":"2024-06-04T16:00:00.000Z","cp":5277.94},{"stockId":1000000000905,"date":"2024-06-03T16:00:00.000Z","cp":5341.95},{"stockId":1000000000905,"date":"2024-06-02T16:00:00.000Z","cp":5274.07},{"stockId":1000000000905,"date":"2024-05-30T16:00:00.000Z","cp":5308.54},{"stockId":1000000000905,"date":"2024-05-29T16:00:00.000Z","cp":5308.66},{"stockId":1000000000905,"date":"2024-05-28T16:00:00.000Z","cp":5328.31},{"stockId":1000000000905,"date":"2024-05-27T16:00:00.000Z","cp":5316.13},{"stockId":1000000000905,"date":"2024-05-26T16:00:00.000Z","cp":5371.37},{"stockId":1000000000905,"date":"2024-05-23T16:00:00.000Z","cp":5313.45},{"stockId":1000000000905,"date":"2024-05-22T16:00:00.000Z","cp":5362.31},{"stockId":1000000000905,"date":"2024-05-21T16:00:00.000Z","cp":5468.61},{"stockId":1000000000905,"date":"2024-05-20T16:00:00.000Z","cp":5478.91},{"stockId":1000000000905,"date":"2024-05-19T16:00:00.000Z","cp":5523.5},{"stockId":1000000000905,"date":"2024-05-16T16:00:00.000Z","cp":5491.89},{"stockId":1000000000905,"date":"2024-05-15T16:00:00.000Z","cp":5424.67},{"stockId":1000000000905,"date":"2024-05-14T16:00:00.000Z","cp":5446.66},{"stockId":1000000000905,"date":"2024-05-13T16:00:00.000Z","cp":5500.74},{"stockId":1000000000905,"date":"2024-05-12T16:00:00.000Z","cp":5505.26},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000905,"cp":5535.4},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5556.77},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5458.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5527.08},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5528.6},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5441.14},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5478.49},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000905,"cp":5372.12},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5259.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5263.04},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5208.27},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5267.58},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000905,"cp":5314.87},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5349.84},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5339.75},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5191.55},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5339.72},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000905,"cp":5277.22},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5301.81},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5275.47},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5342.9},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5298.59}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37666,"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":159,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}