window.pageData = {"fund":{"_id":3000000004744,"stockCode":"004744","stockType":"fund","areaCode":"cn","followedNum":62,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-14T16:00:00.000Z","setUpScale":377431000,"market":"a","tickerId":4744,"custody":"中国工商银行股份有限公司","name":"易方达创业板交易型开放式指数证券投资基金联接基金","shortName":"易方达创业板ETF联接C","fundSecondLevel":"company","feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-06-04T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050110000,"currency":"CNY","memoNum":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdcybjyxkfszszqtzjjljjj","indexId":1000000399006,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"成曦","stockType":"fund_manager","stockCode":"db20363529","exchange":"fm","tickerId":324160190},{"name":"刘树荣","stockType":"fund_manager","stockCode":"db20487183","exchange":"fm","tickerId":121918175240}],"targetFunds":[{"shortName":"易方达创业板ETF(159915)","stockType":"fund","stockCode":"159915","exchange":"sz","tickerId":159915}],"hotMetrics":{"fss":{"stockId":3000000004744,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1553,"f_ind_h_s_r":0.8447,"f_h_a":207594,"f_h_s_a":16842,"f_ind_h_s_r_c_1y":-0.0726,"f_ind_h_s_r_c_hy":-0.10939999999999994,"f_ins_h_s_r_c_1y":0.0726,"f_ins_h_s_r_c_hy":0.1094,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004744,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.1723331534448642,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.1587059620596206,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.16987067458930444,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.18243243243243243,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.12795109612141653,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.14984709480122324,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.1543991783635741,"f_p_r_y5_ssc":1815,"f_p_r_y5_ssrp":0.3274531422271224,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.4574432576769025},"fp":{"stockId":3000000004744,"type":"fp","f_p_r_fys":0.27259939984996273,"f_p_r_m1":0.042026055130403916,"f_p_r_m3":0.2160031062393597,"f_p_r_m6":0.32421531956415706,"f_p_r_y1":0.9458490656215661,"f_p_r_y3":0.7838583884677772,"f_p_r_y5":0.312052852078637,"f_cagr_p_r_fs":0.09293605851439501,"f_p_r_d1":-0.0023907257882628263,"f_p_r_y2":1.2395621321304833,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.5063291139240507,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.8227848101265823,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.7341772151898734,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.6986301369863014,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.5492957746478874,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0.6515151515151515,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.8870967741935484,"f_p_r_y3_sic":58,"f_p_r_y3_sirp":0.8245614035087719,"f_p_r_y5_sic":40,"f_p_r_y5_sirp":0.8717948717948718,"last_data_date":"2026-06-15T16:00:00.000Z","f_i_d":"2017-06-04T16:00:00.000Z"},"ff":{"stockId":3000000004744,"type":"ff","f_m_f":1284078,"f_m_f_r":0.0015,"f_c_f":256815,"f_c_f_r":0.0005,"f_m_a_c_f":1540893,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000004744,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":4.0713,"f_nv_cr":0.015869451306235405},"f_as":{"stockId":3000000004744,"type":"f_as","f_tas":3311761048.4332,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000110026,"stockCode":"110026","stockType":"fund","areaCode":"cn","followedNum":420,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-08-14T16:00:00.000Z","setUpScale":377431000,"blackenedNum":0,"market":"a","tickerId":110026,"custody":"中国工商银行股份有限公司","name":"易方达创业板交易型开放式指数证券投资基金联接基金","shortName":"易方达创业板ETF联接(110026)","fundSecondLevel":"company","lastUpdated":"2026-06-12T17:12:17.821Z","__csrcFundId":3111,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-09-19T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达创业板ETF联接","memoNum":4,"pinyin":"yfdcybjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399006},{"_id":3000000022907,"name":"易方达创业板交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022907","tickerId":22907,"shortName":"易方达创业板ETF联接Y","currency":"CNY","__csrcFundId":3111,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-12T17:09:09.298Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"yfdcybjyxkfszszqtzjjljjj","fundCollectionId":4000050110000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000399006}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300750,"holdings":33600,"marketCap":13497120,"netValueRatio":0.0014,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300308,"holdings":10500,"marketCap":5978805,"netValueRatio":0.0006,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300502,"holdings":10500,"marketCap":4649820,"netValueRatio":0.0005,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300059,"holdings":163858,"marketCap":3095277,"netValueRatio":0.0003,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300274,"holdings":18972,"marketCap":2860218,"netValueRatio":0.0003,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300476,"holdings":8400,"marketCap":2108400,"netValueRatio":0.0002,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300394,"holdings":6300,"marketCap":1900080,"netValueRatio":0.0002,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300124,"holdings":25223,"marketCap":1689941,"netValueRatio":0.0002,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300760,"holdings":8400,"marketCap":1383144,"netValueRatio":0.0001,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000110026,"stockId":300498,"holdings":71400,"marketCap":1186668,"netValueRatio":0.0001,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}]},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0713},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0077},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8182},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8025},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8424},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9434},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8018},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9391},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0627},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.094},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0303},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9311},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0126},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0941},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.0193},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.016},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9953},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9175},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8143},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9007},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8881},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8939},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9071},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9279},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":4.01},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9126},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.9061},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.7811},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.8157},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.7642},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6689},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6775},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.59},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.639},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6536},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.7029},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.7329},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6635},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6517},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6529},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.6039},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.4986},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.5382},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.4606},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.4335},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3139},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3371},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1605},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1498},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1714},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2423},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1834},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2668},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2882},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2659},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3083},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2463},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2309},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3435},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3031},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3384},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2757},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3481},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3034},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3101},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3413},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3002},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2077},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2273},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2158},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1662},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2089},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2898},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3047},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3374},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3468},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3029},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2723},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.321},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2797},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3133},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3243},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2333},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2556},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.304},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3165},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2589},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3365},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2969},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.315},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3326},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3105},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3387},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3191},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2878},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2712},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3276},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3497},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.356},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.338},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3123},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3748},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3173},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2931},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3191},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3092},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2859},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1992},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2366},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2173},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2373},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.233},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2237},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2004},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1878},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1222},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1078},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.173},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0745},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1369},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1901},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1596},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2017},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2027},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1844},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1076},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0681},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0391},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0716},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0918},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.054},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0336},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.046},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9856},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9362},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9275},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0436},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0759},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0687},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1027},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1086},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1942},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1186},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1296},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1717},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2002},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2159},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1601},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1295},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1886},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1786},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.25},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.3079},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2182},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2228},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.163},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0596},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0573},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0805},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9946},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9388},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0352},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0241},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9582},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0738},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1046},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2223},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2221},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1404},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.2206},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1727},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.105},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0986},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0827},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0866},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.1346},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0774},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0577},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0146},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":3.0466},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9046},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.8701},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9319},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.956},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.7822},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.8998},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.8739},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.9538},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.8906},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.8309},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.7319},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.75},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.7698},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.6932},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.6104},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.622},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.6149},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.6193},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.5523},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.4899},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.5149},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.4325},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.4043},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3604},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3689},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3843},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3694},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3601},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3492},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3548},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3925},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.4298},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3877},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3661},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3701},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3375},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3377},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3245},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3057},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2981},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2604},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2651},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2287},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2384},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2214},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2167},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2132},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1642},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1894},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1968},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1579},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1812},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1861},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1584},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1488},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1623},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1001},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.055},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0476},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0637},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0904},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0853},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0923},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0795},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1009},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0955},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0715},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0945},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0733},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0817},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0589},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0371},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0281},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0461},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.019},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0243},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0372},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0518},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0745},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0934},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.077},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0619},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.068},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0717},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.11},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.09},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0923},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0415},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0585},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0268},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0171},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9803},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9643},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9666},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.979},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9681},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.981},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.961},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9688},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9397},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9347},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9332},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9551},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9576},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9514},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9262},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.8862},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.8685},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.8371},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0831},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1206},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.118},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1198},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1432},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.159},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.154},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1594},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1661},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.166},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2116},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2328},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2388},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2259},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2371},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1793},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2034},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2156},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2116},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2169},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.245},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2028},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2025},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2087},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1839},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2661},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2773},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.251},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2756},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2904},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2372},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2386},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1963},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2383},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2277},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1904},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2054},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1681},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.198},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.189},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1379},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0827},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0838},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1392},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.11},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1174},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1283},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.121},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0853},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.07},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0573},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0934},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0041},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.9973},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0312},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0291},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0481},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0346},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0363},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0789},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1564},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.218},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2168},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2216},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2135},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.225},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2007},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2214},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2252},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2143},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2134},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2137},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.246},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3008},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2716},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.274},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2593},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2769},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2336},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2259},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2564},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.266},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2361},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1845},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2216},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1656},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1897},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1901},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.276},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.278},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2673},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2051},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2548},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3416},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.4195},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3947},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3963},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.3292},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.357},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2758},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2985},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1996},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1405},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1794},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1671},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1916},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2404},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.25},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1892},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.218},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2292},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.223},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2086},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.054},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.0601},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1045},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1701},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1179},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2245},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.2877},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.5333},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":2.1857},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.91},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7452},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6749},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6496},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5675},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5734},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5829},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5704},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5722},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5883},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5947},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5769},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.576},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5737},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5996},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5898},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5915},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5728},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.615},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5772},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5676},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5669},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.581},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5827},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.5824},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.594},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6032},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6239},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6261},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6273},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6192},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6414},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6271},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6304},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6458},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6537},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6605},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6412},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6713},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6981},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7194},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6643},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6688},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.692},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6775},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6837},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7035},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7541},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7557},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7483},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7279},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7278},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7054},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7157},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7169},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6841},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.685},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6623},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6883},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6802},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6927},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.6973},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7143},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7149},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7149},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.734},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7601},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7302},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7605},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7841},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.7906},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.8154},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004744,"lxr_nv_fc":1.8369}],"indexCandlestickList":[{"stockId":1000000399006,"date":"2026-06-16T16:00:00.000Z","cp":4167.05},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000399006,"cp":4102.94},{"stockId":1000000399006,"date":"2026-06-14T16:00:00.000Z","cp":4033.53},{"stockId":1000000399006,"date":"2026-06-11T16:00:00.000Z","cp":3830.35},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000399006,"cp":3811.25},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399006,"cp":3854.79},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000399006,"cp":3961.75},{"stockId":1000000399006,"date":"2026-06-07T16:00:00.000Z","cp":3811.79},{"stockId":1000000399006,"date":"2026-06-04T16:00:00.000Z","cp":3957.94},{"stockId":1000000399006,"date":"2026-06-03T16:00:00.000Z","cp":4088.88},{"stockId":1000000399006,"date":"2026-06-02T16:00:00.000Z","cp":4122.99},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399006,"cp":4055.87},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399006,"cp":3950.94},{"stockId":1000000399006,"date":"2026-05-28T16:00:00.000Z","cp":4037.95},{"stockId":1000000399006,"date":"2026-05-27T16:00:00.000Z","cp":4125.07},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399006,"cp":4045.77},{"stockId":1000000399006,"date":"2026-05-25T16:00:00.000Z","cp":4043.07},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000399006,"cp":4021.16},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399006,"cp":3938.5},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399006,"cp":3829.78},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399006,"cp":3921.79},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399006,"cp":3908.44},{"stockId":1000000399006,"date":"2026-05-17T16:00:00.000Z","cp":3914.88},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399006,"cp":3929.06},{"stockId":1000000399006,"date":"2026-05-13T16:00:00.000Z","cp":3951.14},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399006,"cp":4038.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399006,"cp":3934.88},{"stockId":1000000399006,"date":"2026-05-10T16:00:00.000Z","cp":3928.97},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399006,"cp":3796.13},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399006,"cp":3833.06},{"stockId":1000000399006,"date":"2026-05-05T16:00:00.000Z","cp":3778.16},{"stockId":1000000399006,"date":"2026-04-29T16:00:00.000Z","cp":3677.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399006,"cp":3687.17},{"stockId":1000000399006,"date":"2026-04-27T16:00:00.000Z","cp":3596.71},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399006,"cp":3648.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36}],"bondIndexCandlestickList":[],"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16540,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":131,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"}}