window.pageData = {"fund":{"_id":3000000025043,"name":"天弘中证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":"025043","tickerId":25043,"shortName":"天弘中证500指数增强Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-07-24T16:00:00.000Z","pinyin":"thzz500zszqxzqtzjj","fundCollectionId":4000050430000,"followedNum":3,"indexId":1000000000905,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"index":{"stockCode":"000905","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":905,"name":"中证500","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨超","stockType":"fund_manager","stockCode":"db20295018","exchange":"fm","tickerId":2503140530}],"hotMetrics":{"fss":{"stockId":3000000025043,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":242},"fpr":{"stockId":3000000025043,"type":"fpr","f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.0875064091608272,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.2662057044079516,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.2924845269672856,"f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.22353998203054806,"f_p_r_m6_ssc":5325,"f_p_r_m6_ssrp":0.209053343350864},"fp":{"stockId":3000000025043,"type":"fp","last_data_date":"2026-05-05T16:00:00.000Z","f_cagr_p_r_fs":0.3936628079548834,"f_p_r_m1":0.14232710905662715,"f_p_r_m3":0.07307736258713304,"f_p_r_fys":0.16427995784514282,"f_p_r_m6":0.17066633422676558},"ff":{"stockId":3000000025043,"type":"ff","f_fr_d":"2025-07-24T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.0005,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000025043,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.8781,"f_nv_cr":0.025051850234690587},"f_as":{"stockId":3000000025043,"type":"f_as","f_tas":17055639.6864,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001556,"stockCode":"001556","stockType":"fund","areaCode":"cn","followedNum":305,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1556,"custody":"招商证券股份有限公司","name":"天弘中证500指数增强型证券投资基金","shortName":"天弘中证500指数增强(001556)","fundSecondLevel":"company","lastUpdated":"2026-05-01T17:12:46.792Z","__csrcFundId":4150,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证500指数增强","memoNum":2,"pinyin":"thzz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905},{"_id":3000000001557,"stockCode":"001557","stockType":"fund","areaCode":"cn","followedNum":104,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-28T16:00:00.000Z","setUpScale":10000000,"market":"a","tickerId":1557,"custody":"招商证券股份有限公司","name":"天弘中证500指数增强型证券投资基金","shortName":"天弘中证500指数增强C","fundSecondLevel":"company","lastUpdated":"2026-05-01T17:10:16.694Z","__csrcFundId":4150,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2015-06-29T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905},{"_id":3000000022567,"name":"天弘中证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":"022567","tickerId":22567,"shortName":"天弘中证500指数增强E","currency":"CNY","__csrcFundId":4150,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:10:16.698Z","inceptionDate":"2024-11-10T16:00:00.000Z","pinyin":"thzz500zszqxzqtzjj","fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"indexId":1000000000905}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":426,"holdings":982900,"marketCap":39532238,"netValueRatio":0.0127,"quarterlyChange":0.12977528089887613,"stock":{"stockCode":"000426","exchange":"sz","stockType":"company","tickerId":426,"name":"兴业银锡"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":300136,"holdings":579000,"marketCap":37611840,"netValueRatio":0.0121,"quarterlyChange":0.047741935483869735,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":300450,"holdings":787000,"marketCap":37539900,"netValueRatio":0.0121,"quarterlyChange":-0.04561824729891972,"stock":{"stockCode":"300450","exchange":"sz","stockType":"company","tickerId":300450,"name":"先导智能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":2008,"holdings":600400,"marketCap":36792512,"netValueRatio":0.0118,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":600498,"holdings":719083,"marketCap":36299309,"netValueRatio":0.0117,"quarterlyChange":0.5735660847880308,"stock":{"stockCode":"600498","exchange":"sh","stockType":"company","tickerId":600498,"name":"烽火通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":2156,"holdings":845641,"marketCap":34950342,"netValueRatio":0.0112,"quarterlyChange":0.09628647214854147,"stock":{"stockCode":"002156","exchange":"sz","stockType":"company","tickerId":2156,"name":"通富微电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":2281,"holdings":406220,"marketCap":34244346,"netValueRatio":0.011,"quarterlyChange":0.20514653323802823,"stock":{"stockCode":"002281","exchange":"sz","stockType":"company","tickerId":2281,"name":"光迅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":601168,"holdings":1343370,"marketCap":33584250,"netValueRatio":0.0108,"quarterlyChange":-0.09437351969836016,"stock":{"stockCode":"601168","exchange":"sh","stockType":"company","tickerId":601168,"name":"西部矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":688002,"holdings":324231,"marketCap":32812177,"netValueRatio":0.0105,"quarterlyChange":0.00396825396825462,"stock":{"stockCode":"688002","exchange":"sh","stockType":"company","tickerId":688002,"name":"睿创微纳"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockId":688777,"holdings":503154,"marketCap":32428275,"netValueRatio":0.0104,"quarterlyChange":0.3062423996757202,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}}],"bondHoldings":[{"_id":"69e8f8d51398d79843fff9af","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockCode":"019773","stockName":"25国债08","holdings":29000,"marketCap":2938496,"netValueRatio":0.0009,"lastUpdated":"2026-04-22T16:35:33.549Z"},{"_id":"69e8f8d51398d79843fff9b0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001556,"stockCode":"019785","stockName":"25国债13","holdings":24000,"marketCap":2422823,"netValueRatio":0.0008,"lastUpdated":"2026-04-22T16:35:33.552Z"}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8781},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8322},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8254},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8024},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8186},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8033},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8107},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8293},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8098},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8083},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7908},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7813},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.751},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7606},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7405},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7414},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7243},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7301},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6509},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6441},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6584},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6862},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6548},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6865},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.679},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6543},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6778},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6425},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6078},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6784},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7025},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7468},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7279},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7633},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7765},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8075},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8152},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8134},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7871},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8038},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7949},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7884},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7939},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8744},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8703},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8508},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8415},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8082},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7933},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8161},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7952},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7913},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.787},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7502},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7477},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.78},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7714},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7195},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8289},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8503},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8339},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8311},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8506},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8116},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.8025},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7773},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7863},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7733},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7685},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.764},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7482},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7709},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7356},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7044},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.7016},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6887},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6574},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6131},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.616},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6107},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6178},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6103},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.602},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5826},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5783},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5579},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5456},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5559},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5251},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5481},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5565},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5412},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5591},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5514},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5591},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5467},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5268},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5246},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5345},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5475},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.532},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5132},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.514},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5116},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4922},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4805},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5328},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5466},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5542},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5686},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5701},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5992},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5762},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5842},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5974},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5997},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6043},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5795},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5686},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5932},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5923},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6057},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6243},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5946},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.599},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5731},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.545},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5459},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5558},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5257},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5125},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5573},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5687},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5441},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5831},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5851},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.6136},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5833},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5659},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5441},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5628},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5554},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5243},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5348},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.524},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5265},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5342},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5182},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5107},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5128},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5092},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4668},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4643},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4769},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4633},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4231},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4588},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4775},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.5101},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4979},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4939},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4649},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4802},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4767},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4518},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4292},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4326},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4164},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4213},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.4013},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3729},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.391},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3716},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3676},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3576},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3581},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3609},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3533},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3433},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3357},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3363},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3532},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3616},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.355},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000025043,"lxr_nv_fc":1.3476}],"indexCandlestickList":[{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000905,"cp":8588.44},{"stockId":1000000000905,"date":"2026-04-29T16:00:00.000Z","cp":8349.51},{"stockId":1000000000905,"date":"2026-04-28T16:00:00.000Z","cp":8342.42},{"stockId":1000000000905,"date":"2026-04-27T16:00:00.000Z","cp":8203.96},{"stockId":1000000000905,"date":"2026-04-26T16:00:00.000Z","cp":8299.05},{"stockId":1000000000905,"date":"2026-04-23T16:00:00.000Z","cp":8247.88},{"stockId":1000000000905,"date":"2026-04-22T16:00:00.000Z","cp":8295.21},{"stockId":1000000000905,"date":"2026-04-21T16:00:00.000Z","cp":8376.18},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000905,"cp":8270.33},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000905,"cp":8290.02},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000905,"cp":8214.19},{"stockId":1000000000905,"date":"2026-04-15T16:00:00.000Z","cp":8180.08},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000905,"cp":8044.08},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000905,"cp":8088.57},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000905,"cp":7967.7},{"stockId":1000000000905,"date":"2026-04-09T16:00:00.000Z","cp":7969.36},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000905,"cp":7898.63},{"stockId":1000000000905,"date":"2026-04-07T16:00:00.000Z","cp":7945.15},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000905,"cp":7571.11},{"stockId":1000000000905,"date":"2026-04-02T16:00:00.000Z","cp":7534.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000905,"cp":7605.29},{"stockId":1000000000905,"date":"2026-03-31T16:00:00.000Z","cp":7750.09},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000905,"cp":7617.33},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000905,"cp":7753.72},{"stockId":1000000000905,"date":"2026-03-26T16:00:00.000Z","cp":7737.61},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000905,"cp":7642.13},{"stockId":1000000000905,"date":"2026-03-24T16:00:00.000Z","cp":7767.67},{"stockId":1000000000905,"date":"2026-03-23T16:00:00.000Z","cp":7597.37},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000905,"cp":7440.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000905,"cp":7760.04},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000905,"cp":7877.09},{"stockId":1000000000905,"date":"2026-03-17T16:00:00.000Z","cp":8096.43},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000905,"cp":8016.03},{"stockId":1000000000905,"date":"2026-03-15T16:00:00.000Z","cp":8185.15},{"stockId":1000000000905,"date":"2026-03-12T16:00:00.000Z","cp":8239.8},{"stockId":1000000000905,"date":"2026-03-11T16:00:00.000Z","cp":8359.47},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000905,"cp":8403.33},{"stockId":1000000000905,"date":"2026-03-09T16:00:00.000Z","cp":8410.3},{"stockId":1000000000905,"date":"2026-03-08T16:00:00.000Z","cp":8279.48},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000905,"cp":8360.33},{"stockId":1000000000905,"date":"2026-03-04T16:00:00.000Z","cp":8309.17},{"stockId":1000000000905,"date":"2026-03-03T16:00:00.000Z","cp":8248.95},{"stockId":1000000000905,"date":"2026-03-02T16:00:00.000Z","cp":8281.61},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000905,"cp":8658.33},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000905,"cp":8658.45},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000905,"cp":8557.22},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000905,"cp":8527.56},{"stockId":1000000000905,"date":"2026-02-23T16:00:00.000Z","cp":8392.91},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000905,"cp":8299.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000905,"cp":8423.57},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000905,"cp":8325.81},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000905,"cp":8306.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000905,"cp":8311.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000905,"cp":8146.41},{"stockId":1000000000905,"date":"2026-02-04T16:00:00.000Z","cp":8146.11},{"stockId":1000000000905,"date":"2026-02-03T16:00:00.000Z","cp":8299.06},{"stockId":1000000000905,"date":"2026-02-02T16:00:00.000Z","cp":8286.7},{"stockId":1000000000905,"date":"2026-02-01T16:00:00.000Z","cp":8037.05},{"stockId":1000000000905,"date":"2026-01-29T16:00:00.000Z","cp":8370.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000905,"cp":8517.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000905,"cp":8601.16},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000905,"cp":8548.93},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000905,"cp":8506.69},{"stockId":1000000000905,"date":"2026-01-22T16:00:00.000Z","cp":8590.17},{"stockId":1000000000905,"date":"2026-01-21T16:00:00.000Z","cp":8387.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000905,"cp":8340.11},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000905,"cp":8247.8},{"stockId":1000000000905,"date":"2026-01-18T16:00:00.000Z","cp":8287.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000905,"cp":8232.67},{"stockId":1000000000905,"date":"2026-01-14T16:00:00.000Z","cp":8223.27},{"stockId":1000000000905,"date":"2026-01-13T16:00:00.000Z","cp":8227.7},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000905,"cp":8143.28},{"stockId":1000000000905,"date":"2026-01-11T16:00:00.000Z","cp":8249.13},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000905,"cp":8056.69},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000905,"cp":7894.54},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000905,"cp":7875.08},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000905,"cp":7814.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000905,"cp":7651.2},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000905,"cp":7465.57},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000905,"cp":7458.94},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000905,"cp":7430.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000905,"cp":7458.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000905,"cp":7410.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000905,"cp":7352.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000905,"cp":7256.79},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000905,"cp":7255.66},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000905,"cp":7169.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000905,"cp":7100.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000905,"cp":7137.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000905,"cp":7001.32},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000905,"cp":7113.96},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000905,"cp":7169.79},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000905,"cp":7082.89},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000905,"cp":7155.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000905,"cp":7121.33},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000905,"cp":7172.37},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000905,"cp":7097.84},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000905,"cp":7012.81},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000905,"cp":6996.36},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000905,"cp":7040.3},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000905,"cp":7101.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000905,"cp":7031.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000905,"cp":6951.28},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000905,"cp":6965.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000905,"cp":6954.6},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000905,"cp":6868.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000905,"cp":6817.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000905,"cp":7061.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000905,"cp":7122.75},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000905,"cp":7151.02},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000905,"cp":7235.35},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000905,"cp":7235.46},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000905,"cp":7355.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000905,"cp":7243.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000905,"cp":7291.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000905,"cp":7343.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000905,"cp":7327.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000905,"cp":7345.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000905,"cp":7229.34},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000905,"cp":7210.83},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000905,"cp":7333.6},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000905,"cp":7331},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000905,"cp":7385.71},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000905,"cp":7480.97},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000905,"cp":7341.03},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000905,"cp":7379.39},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000905,"cp":7258.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000905,"cp":7142.95},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000905,"cp":7128.48},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000905,"cp":7185.62},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000905,"cp":7069.64},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000905,"cp":7016.07},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000905,"cp":7231.53},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000905,"cp":7294},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000905,"cp":7194.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000905,"cp":7376.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000905,"cp":7398.22},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000905,"cp":7548.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000905,"cp":7412.37},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000905,"cp":7350.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000905,"cp":7240.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000905,"cp":7341.32},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000905,"cp":7323.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000905,"cp":7180.71},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000905,"cp":7225.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000905,"cp":7170.35},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000905,"cp":7199.88},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000905,"cp":7260.04},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000905,"cp":7190.99},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000905,"cp":7137.36},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000905,"cp":7147.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000905,"cp":7122.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000905,"cp":6932.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000905,"cp":6928.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000905,"cp":6992.12},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000905,"cp":6913.95},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000905,"cp":6698.45},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000905,"cp":6868.46},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000905,"cp":6961.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000905,"cp":7110.29},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000905,"cp":7043.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000905,"cp":7011.16},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000905,"cp":6862.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000905,"cp":6964.07},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000905,"cp":6951.9},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000905,"cp":6822.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000905,"cp":6704.17},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000905,"cp":6728.07},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000905,"cp":6655.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000905,"cp":6668.17},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000905,"cp":6568.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000905,"cp":6429.85},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000905,"cp":6508.1},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000905,"cp":6418.16},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000905,"cp":6391.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000905,"cp":6323.5},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000905,"cp":6337.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000905,"cp":6357.38},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000905,"cp":6303.24},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000905,"cp":6261.73},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000905,"cp":6213.2},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000905,"cp":6226.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000905,"cp":6314.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000905,"cp":6356.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000905,"cp":6323.42},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000905,"cp":6299.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000905,"cp":6293.6},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000905,"cp":6196.76},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000905,"cp":6213.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000905,"cp":6161.31},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000905,"cp":6099.61},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000905,"cp":6082.46},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000905,"cp":6017.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000905,"cp":6018.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000905,"cp":6020.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000905,"cp":6027.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000905,"cp":5983.05},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000905,"cp":5953.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000905,"cp":5977.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000905,"cp":5900.41},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000905,"cp":5911.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000905,"cp":5922.66},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000905,"cp":5892.95},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000905,"cp":5934.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000905,"cp":5915.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000905,"cp":5863.73},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000905,"cp":5838.25},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000905,"cp":5862.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000905,"cp":5765.84},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000905,"cp":5674.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000905,"cp":5639.51},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000905,"cp":5676.83},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000905,"cp":5745.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000905,"cp":5750.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000905,"cp":5767.81},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000905,"cp":5740.24},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000905,"cp":5799.93},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000905,"cp":5792.95},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000905,"cp":5757.99},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000905,"cp":5805.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000905,"cp":5762.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000905,"cp":5769.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000905,"cp":5739.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000905,"cp":5694.84},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000905,"cp":5671.07},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000905,"cp":5719.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000905,"cp":5637.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000905,"cp":5652.15},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000905,"cp":5669.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000905,"cp":5653.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000905,"cp":5703.28},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000905,"cp":5757.92},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000905,"cp":5747.37},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000905,"cp":5720.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000905,"cp":5715.85},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000905,"cp":5715.3},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000905,"cp":5799.12},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000905,"cp":5781.67},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000905,"cp":5793.67},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000905,"cp":5721.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000905,"cp":5773.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000905,"cp":5750.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000905,"cp":5740.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000905,"cp":5631.82},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000905,"cp":5604.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000905,"cp":5598.3},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000905,"cp":5627.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000905,"cp":5605.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000905,"cp":5634.95},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000905,"cp":5624.21},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000905,"cp":5642.38},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000905,"cp":5560.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000905,"cp":5557.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000905,"cp":5556.86},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000905,"cp":5602.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000905,"cp":5627.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000905,"cp":5581.32},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000905,"cp":5544.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000905,"cp":5439.77},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000905,"cp":5326.91},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000905,"cp":5287.03},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000905,"cp":5845.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000905,"cp":5899.09},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000905,"cp":5892.85},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000905,"cp":5857.77},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000905,"cp":5916.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000905,"cp":5957.6},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000905,"cp":5948.5},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000905,"cp":5946.95},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000905,"cp":5969.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000905,"cp":5971.93},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000905,"cp":6059.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000905,"cp":6101.44},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000905,"cp":6133.3},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000905,"cp":6108.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000905,"cp":6099.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000905,"cp":5993.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000905,"cp":6040.5},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000905,"cp":6013.62},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000905,"cp":6013.77},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000905,"cp":6047.77},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000905,"cp":5950.7},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000905,"cp":5937.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000905,"cp":5885.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000905,"cp":5859.87},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000905,"cp":6028.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000905,"cp":6051.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000905,"cp":5979.97},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000905,"cp":6044.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000905,"cp":6057.06},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000905,"cp":5957.55},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000905,"cp":5943.88},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000905,"cp":5840.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000905,"cp":5948.72},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000905,"cp":5947.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000905,"cp":5898.26},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000905,"cp":5940.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000905,"cp":5858.28},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000905,"cp":5888.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000905,"cp":5833.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000905,"cp":5747.9},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000905,"cp":5614.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000905,"cp":5589.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000905,"cp":5649.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000905,"cp":5584.25},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000905,"cp":5607.06},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000905,"cp":5633.92},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000905,"cp":5614.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000905,"cp":5587.29},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000905,"cp":5545.63},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000905,"cp":5522.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000905,"cp":5572.27},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000905,"cp":5381.7},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000905,"cp":5369.28},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000905,"cp":5456.59},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000905,"cp":5461.59},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000905,"cp":5484.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000905,"cp":5427.1},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000905,"cp":5427.8},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000905,"cp":5545.82},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000905,"cp":5725.73},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000905,"cp":5898.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000905,"cp":5899.17},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000905,"cp":5887.06},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000905,"cp":5840.29},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000905,"cp":5895.26},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000905,"cp":5818.55},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000905,"cp":5917.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000905,"cp":5901.92},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000905,"cp":5888.62},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000905,"cp":5848.16},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000905,"cp":5912.6},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000905,"cp":5988.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000905,"cp":6100.39},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000905,"cp":6047.11},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000905,"cp":5992.09},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000905,"cp":5947.11},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000905,"cp":5979.2},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000905,"cp":5901.99},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000905,"cp":5879.27},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000905,"cp":5932.12},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000905,"cp":5943.62},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000905,"cp":5851.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000905,"cp":5757.6},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000905,"cp":5804.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000905,"cp":5690.48},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000905,"cp":5735.65},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000905,"cp":5750.25},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000905,"cp":5985.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000905,"cp":5992.39},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000905,"cp":5936.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000905,"cp":5833.04},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000905,"cp":5924.48},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000905,"cp":6078.31},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000905,"cp":6259.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000905,"cp":6263.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000905,"cp":6330.62},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000905,"cp":6222.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000905,"cp":6239.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000905,"cp":6125.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000905,"cp":6111.97},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000905,"cp":5928.91},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000905,"cp":5831.82},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000905,"cp":5901.29},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000905,"cp":5837.93},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000905,"cp":5812.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000905,"cp":5883.72},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000905,"cp":5809.69},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000905,"cp":5726.7},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000905,"cp":5776.38},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000905,"cp":5753.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000905,"cp":5704.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000905,"cp":5640.02},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000905,"cp":5418.99},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000905,"cp":5461.09},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000905,"cp":5472.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000905,"cp":5608.15},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000905,"cp":5470.81},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000905,"cp":5690.88},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000905,"cp":5735.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000905,"cp":6155.58},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000905,"cp":5743.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000905,"cp":5201.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000905,"cp":4938.18},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000905,"cp":4731.48},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000905,"cp":4689.6},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000905,"cp":4494.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000905,"cp":4498.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000905,"cp":4520.39},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000905,"cp":4462.87},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000905,"cp":4450.96},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000905,"cp":4496.59},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000905,"cp":4514.92},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000905,"cp":4507.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000905,"cp":4507.19},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000905,"cp":4537.45},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000905,"cp":4601.09},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000905,"cp":4582.08},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000905,"cp":4596.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000905,"cp":4546.88},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000905,"cp":4639.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000905,"cp":4557.9},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000905,"cp":4500.01},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000905,"cp":4495.29},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000905,"cp":4544.36},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000905,"cp":4537.09},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000905,"cp":4533.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000905,"cp":4587.12},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000905,"cp":4602.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000905,"cp":4682.96},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000905,"cp":4670.38},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000905,"cp":4698.38},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000905,"cp":4667.07},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000905,"cp":4731.84},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000905,"cp":4714.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000905,"cp":4720.31},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000905,"cp":4755.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000905,"cp":4751.94},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000905,"cp":4750.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000905,"cp":4693.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000905,"cp":4788.62},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000905,"cp":4852.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000905,"cp":4886.41},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000905,"cp":4699.28},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000905,"cp":4708.84},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000905,"cp":4736.38},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000905,"cp":4665.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000905,"cp":4668.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000905,"cp":4722.8},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000905,"cp":4865.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000905,"cp":4872.05},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000905,"cp":4877.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000905,"cp":4856.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000905,"cp":4898.36},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000905,"cp":4883.9},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000905,"cp":4919.36},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000905,"cp":4939.73},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000905,"cp":4844.16},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000905,"cp":4876.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000905,"cp":4783.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000905,"cp":4866.26},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000905,"stockCode":"000905","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":37827,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":905,"name":"中证500","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905_Index_Methodology_cn.pdf","launchDate":"2007-01-14T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:03:15.846Z","description":"中证系列规模指数分别反映沪深市场不同市值规模上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000905factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证小盘500指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700905,"memoNum":161,"constituentsMarkets":["a"],"pinyin":"zz500","hotSpots":[""],"calculationMethod":"grading_weighted"}}