window.pageData = {"fund":{"_id":3000000007464,"stockCode":"007464","stockType":"fund","areaCode":"cn","market":"a","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-10-24T16:00:00.000Z","setUpScale":1368990000,"custody":"招商银行股份有限公司","tickerId":7464,"name":"交银施罗德创业板50指数型证券投资基金","shortName":"交银创业板50指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-11-19T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银创业板50指数","pinyin":"jysldcyb50zsxzqtzjj","memoNum":2,"indexFundFlag":1,"indexId":1000000399673,"index":{"stockCode":"399673","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399673,"name":"创业板50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"managers":[{"name":"邵文婷","stockType":"fund_manager","stockCode":"db20801131","exchange":"fm","tickerId":192320214640},{"name":"蔡铮","stockType":"fund_manager","stockCode":"8801373988","exchange":"fm","tickerId":326129130}],"hotMetrics":{"fss":{"stockId":3000000007464,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0014000000000000002,"f_ins_h_s_r_c_hy":-0.0046,"f_ins_h_s_r_c_1y":-0.0011999999999999997,"f_ind_h_s_r":0.9986,"f_ind_h_s_r_c_hy":0.0045999999999999375,"f_ind_h_s_r_c_1y":0.0012000000000000899,"f_h_a":115388,"f_h_s_a":6011,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007464,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.12358337830545062,"f_p_r_m1_ssc":5881,"f_p_r_m1_ssrp":0.09387755102040816,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.08226626907560078,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.1530574880995972,"f_p_r_y1_ssc":4739,"f_p_r_y1_ssrp":0.06838328408611229,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.0959018678561472,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.07821612349914236,"f_p_r_y5_ssc":1801,"f_p_r_y5_ssrp":0.20166666666666666,"f_cagr_p_r_fs_ssc":5969,"f_cagr_p_r_fs_ssrp":0.2406166219839142},"fp":{"stockId":3000000007464,"type":"fp","f_p_r_fys":0.2522737012523215,"f_p_r_m1":0.05716123326767719,"f_p_r_m3":0.26614029175292475,"f_p_r_m6":0.23964176290360606,"f_p_r_y1":1.0404220653270237,"f_p_r_y3":1.0689509403843038,"f_cagr_p_r_fs":0.17691342883869243,"f_p_r_d1":-0.003146725210391499,"f_p_r_y2":1.4095479178941304,"f_cagr_p_r_fs_sic":22,"f_cagr_p_r_fs_sirp":0.047619047619047616,"f_p_r_fys_sic":16,"f_p_r_fys_sirp":0.9333333333333333,"f_p_r_m1_sic":21,"f_p_r_m1_sirp":0.3,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.75,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.75,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.25,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.16666666666666666,"f_p_r_y5":0.3692031151538133,"f_p_r_y5_sic":6,"f_p_r_y5_sirp":0,"last_data_date":"2026-06-08T16:00:00.000Z"},"ff":{"stockId":3000000007464,"type":"ff","f_m_f":7006231,"f_m_f_r":0.005,"f_c_f":2101869,"f_c_f_r":0.0015,"f_m_a_c_f":9108100,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000007464,"type":"f_nlacan","f_nv_d":"2026-06-08T16:00:00.000Z","f_nv":2.6299,"f_nv_cr":0.037394974557216853},"f_as":{"stockId":3000000007464,"type":"f_as","f_tas":1243096370.7791998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007465,"stockCode":"007465","stockType":"fund","areaCode":"cn","market":"a","followedNum":42,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-10-24T16:00:00.000Z","setUpScale":1368990000,"custody":"招商银行股份有限公司","tickerId":7465,"name":"交银施罗德创业板50指数型证券投资基金","shortName":"交银创业板50指数C","fundSecondLevel":"company","lastUpdated":"2026-06-05T17:11:15.603Z","__csrcFundId":6769,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-11-19T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldcyb50zsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399673},{"_id":3000000022934,"name":"交银施罗德创业板50指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022934","tickerId":22934,"shortName":"交银创业板50指数Y","currency":"CNY","__csrcFundId":6769,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.749Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"jysldcyb50zsxzqtzjj","followedNum":3,"fundCollectionId":4000050480000}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300750,"holdings":1295741,"marketCap":520499159,"netValueRatio":0.2229,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300308,"holdings":431919,"marketCap":245938997,"netValueRatio":0.1053,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300502,"holdings":449564,"marketCap":199084921,"netValueRatio":0.0853,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300059,"holdings":6501354,"marketCap":122810577,"netValueRatio":0.0526,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300274,"holdings":747620,"marketCap":112711191,"netValueRatio":0.0483,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300476,"holdings":307500,"marketCap":77182500,"netValueRatio":0.0331,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300394,"holdings":222791,"marketCap":67193765,"netValueRatio":0.0288,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300124,"holdings":995261,"marketCap":66682487,"netValueRatio":0.0286,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300760,"holdings":307343,"marketCap":50607098,"netValueRatio":0.0217,"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":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockId":300014,"holdings":670252,"marketCap":41709781,"netValueRatio":0.0179,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}}],"bondHoldings":[{"_id":"69e7d7376201787ae12a4e79","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007464,"stockCode":"123259","stockName":"锦浪转02","holdings":6368,"marketCap":1059016,"netValueRatio":0.0005,"lastUpdated":"2026-04-21T19:59:51.420Z"}],"lastFsMetrics":{"latestTurnoverRate":0.6457840482271222,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6299},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5351},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6231},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.7131},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.7404},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6911},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6162},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6745},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.7244},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6691},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6583},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6385},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5853},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5135},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5667},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.558},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5718},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5802},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5968},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.6503},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5787},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5716},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4877},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.5075},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4716},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4051},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4163},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.3561},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.3913},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4098},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4489},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4692},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4208},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.41},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.4108},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.3719},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.2974},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.3249},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.2726},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.2517},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.163},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.178},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0592},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0543},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0666},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1138},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0734},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1297},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1445},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1362},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1625},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1234},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1175},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1885},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1552},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1715},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1261},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1759},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1438},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1472},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1699},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1399},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0771},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0924},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0884},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0516},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.082},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1289},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1323},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1621},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1704},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1438},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1175},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1509},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1233},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1504},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1587},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0964},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1125},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1459},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1554},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1237},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1714},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1337},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1414},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1489},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.133},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1518},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1473},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1255},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1164},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1568},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.174},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1782},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1647},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1502},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1904},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.158},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1481},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1724},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1673},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1567},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1001},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.129},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1136},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1302},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1276},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1227},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1085},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0994},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0522},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0437},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0932},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0233},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0683},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1054},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0864},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1161},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1215},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1052},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0488},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0208},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9968},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0185},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0291},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0007},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9902},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0014},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9525},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9181},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9164},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9915},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0132},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.005},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0258},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0317},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0897},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0422},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0464},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0783},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1037},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1178},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0783},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0553},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0936},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0866},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1451},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1868},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1199},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1224},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0835},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.007},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.004},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0187},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9557},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9128},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9766},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9648},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9175},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9946},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0218},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1222},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.112},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.115},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.056},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.1121},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.074},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0323},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.022},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0095},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0107},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0445},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":2.0043},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9879},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9574},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.981},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.8806},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.8547},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.8984},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9228},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.7974},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.8819},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.8548},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.9062},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.8611},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.813},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.742},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.7489},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.7629},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.7122},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.6565},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.6652},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.6627},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.6618},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.6156},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5754},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5888},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5294},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5075},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4784},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4829},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.494},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4841},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4786},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.472},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4776},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5032},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5302},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4992},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4813},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4856},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4673},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4665},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4592},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4477},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4437},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4169},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4212},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3934},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4019},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3911},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3868},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.383},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3495},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3679},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3715},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3419},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3564},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3615},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3435},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3378},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.346},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3021},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2729},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2691},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.28},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2967},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2913},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2968},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2846},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2952},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2905},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2747},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2889},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2765},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2848},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2677},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2524},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2501},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2622},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2491},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2517},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2613},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2742},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2901},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3015},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.287},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2782},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2838},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2856},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3111},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2953},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.297},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2604},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2697},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2452},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2364},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2136},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2068},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2144},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.204},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2114},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1959},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1995},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1813},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1757},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1748},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1888},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1889},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1855},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1685},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1425},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1358},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1217},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2808},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3075},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.305},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3095},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3249},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3344},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3323},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3366},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3415},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3399},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3698},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3852},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.386},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3761},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3842},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3435},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.359},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3639},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3622},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3665},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3849},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3599},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3593},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3695},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3535},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4061},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4126},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3949},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4113},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4216},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3885},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3921},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.369},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3933},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3816},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.362},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3737},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3529},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3731},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3699},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3347},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2996},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3073},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3493},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3272},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3321},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3392},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3354},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3085},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3013},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.291},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3151},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2559},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2529},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2746},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2724},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2867},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2797},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2809},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3069},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3559},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3959},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3937},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3974},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3938},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3994},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3848},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3939},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3978},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3913},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3925},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3884},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4077},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4454},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4248},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4283},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4207},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4302},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4007},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3954},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4129},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4207},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4023},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3674},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.393},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3575},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3741},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3751},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4286},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.43},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4254},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3852},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4162},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4743},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5225},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4995},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4966},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4552},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4793},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4249},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4432},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3791},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.341},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3645},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3547},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3708},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4008},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4108},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3695},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3871},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3981},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3937},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.388},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2845},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.2868},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3167},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3584},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3261},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3912},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.4389},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.5856},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.3593},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1891},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0828},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0414},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0244},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9709},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.973},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9782},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9717},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.971},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9795},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9809},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9681},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9683},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9658},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9808},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9756},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9765},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.965},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9919},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9664},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9619},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9624},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9704},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9715},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9709},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9767},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9812},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9922},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9915},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9897},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9847},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9973},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9872},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9895},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9981},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0045},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0086},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":0.9961},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0149},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0351},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0497},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0177},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0213},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0357},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0268},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0311},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0423},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0715},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0714},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0678},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.054},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0555},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0388},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0467},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0474},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0277},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0286},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.011},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0266},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0237},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0301},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0309},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.039},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0406},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0406},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0534},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0686},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0525},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0727},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0831},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.089},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1056},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1182},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.112},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.1016},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0901},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0866},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007464,"lxr_nv_fc":1.0924}],"indexCandlestickList":[{"stockId":1000000399673,"date":"2026-06-08T16:00:00.000Z","cp":4294.87},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399673,"cp":4130.26},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399673,"cp":4283.43},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399673,"cp":4439.77},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399673,"cp":4487.57},{"stockId":1000000399673,"date":"2026-06-01T16:00:00.000Z","cp":4402.2},{"stockId":1000000399673,"date":"2026-05-31T16:00:00.000Z","cp":4272},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399673,"cp":4373.74},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399673,"cp":4460.72},{"stockId":1000000399673,"date":"2026-05-26T16:00:00.000Z","cp":4365.12},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399673,"cp":4346.5},{"stockId":1000000399673,"date":"2026-05-24T16:00:00.000Z","cp":4312.26},{"stockId":1000000399673,"date":"2026-05-21T16:00:00.000Z","cp":4219.52},{"stockId":1000000399673,"date":"2026-05-20T16:00:00.000Z","cp":4094.26},{"stockId":1000000399673,"date":"2026-05-19T16:00:00.000Z","cp":4187.12},{"stockId":1000000399673,"date":"2026-05-18T16:00:00.000Z","cp":4171.86},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399673,"cp":4196.08},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399673,"cp":4210.66},{"stockId":1000000399673,"date":"2026-05-13T16:00:00.000Z","cp":4239.47},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399673,"cp":4332.3},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399673,"cp":4208.01},{"stockId":1000000399673,"date":"2026-05-10T16:00:00.000Z","cp":4196.43},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399673,"cp":4051.89},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399673,"cp":4086.29},{"stockId":1000000399673,"date":"2026-05-05T16:00:00.000Z","cp":4023.96},{"stockId":1000000399673,"date":"2026-04-29T16:00:00.000Z","cp":3908.45},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399673,"cp":3928.47},{"stockId":1000000399673,"date":"2026-04-27T16:00:00.000Z","cp":3824.5},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399673,"cp":3885.42},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399673,"cp":3917.03},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399673,"cp":3984.71},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399673,"cp":4019.98},{"stockId":1000000399673,"date":"2026-04-20T16:00:00.000Z","cp":3950.07},{"stockId":1000000399673,"date":"2026-04-19T16:00:00.000Z","cp":3932.3},{"stockId":1000000399673,"date":"2026-04-16T16:00:00.000Z","cp":3933.45},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399673,"cp":3865.89},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399673,"cp":3736.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399673,"cp":3785.31},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399673,"cp":3694.79},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399673,"cp":3658.66},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399673,"cp":3506.88},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399673,"cp":3532.8},{"stockId":1000000399673,"date":"2026-04-06T16:00:00.000Z","cp":3325.91},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399673,"cp":3317.18},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399673,"cp":3338.41},{"stockId":1000000399673,"date":"2026-03-31T16:00:00.000Z","cp":3420.12},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399673,"cp":3350.17},{"stockId":1000000399673,"date":"2026-03-29T16:00:00.000Z","cp":3447.1},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399673,"cp":3472.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399673,"cp":3458.02},{"stockId":1000000399673,"date":"2026-03-24T16:00:00.000Z","cp":3503.27},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399673,"cp":3435.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399673,"cp":3425.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399673,"cp":3546.57},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399673,"cp":3489.12},{"stockId":1000000399673,"date":"2026-03-17T16:00:00.000Z","cp":3517.21},{"stockId":1000000399673,"date":"2026-03-16T16:00:00.000Z","cp":3438.99},{"stockId":1000000399673,"date":"2026-03-15T16:00:00.000Z","cp":3524.69},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399673,"cp":3469.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399673,"cp":3474.84},{"stockId":1000000399673,"date":"2026-03-10T16:00:00.000Z","cp":3513.4},{"stockId":1000000399673,"date":"2026-03-09T16:00:00.000Z","cp":3461.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399673,"cp":3354.12},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399673,"cp":3380.31},{"stockId":1000000399673,"date":"2026-03-04T16:00:00.000Z","cp":3373.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399673,"cp":3310.59},{"stockId":1000000399673,"date":"2026-03-02T16:00:00.000Z","cp":3362.9},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399673,"cp":3443.78},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399673,"cp":3449.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399673,"cp":3500.75},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399673,"cp":3514.74},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399673,"cp":3469.02},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399673,"cp":3423.05},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399673,"cp":3480.5},{"stockId":1000000399673,"date":"2026-02-10T16:00:00.000Z","cp":3432.86},{"stockId":1000000399673,"date":"2026-02-09T16:00:00.000Z","cp":3479.49},{"stockId":1000000399673,"date":"2026-02-08T16:00:00.000Z","cp":3493.59},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399673,"cp":3385.75},{"stockId":1000000399673,"date":"2026-02-04T16:00:00.000Z","cp":3413.58},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399673,"cp":3471.23},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399673,"cp":3487.59},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399673,"cp":3432.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399673,"cp":3515.28},{"stockId":1000000399673,"date":"2026-01-28T16:00:00.000Z","cp":3450.16},{"stockId":1000000399673,"date":"2026-01-27T16:00:00.000Z","cp":3463.33},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399673,"cp":3476.17},{"stockId":1000000399673,"date":"2026-01-25T16:00:00.000Z","cp":3448.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399673,"cp":3480.85},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399673,"cp":3473.18},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399673,"cp":3435.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399673,"cp":3419.62},{"stockId":1000000399673,"date":"2026-01-18T16:00:00.000Z","cp":3489.25},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399673,"cp":3518.73},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399673,"cp":3526.02},{"stockId":1000000399673,"date":"2026-01-13T16:00:00.000Z","cp":3502.85},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399673,"cp":3477.9},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399673,"cp":3547.03},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399673,"cp":3490.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399673,"cp":3473.66},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399673,"cp":3515.34},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399673,"cp":3506.5},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399673,"cp":3488.23},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399673,"cp":3390.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399673,"cp":3440.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399673,"cp":3413.77},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399673,"cp":3441.99},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399673,"cp":3437.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399673,"cp":3429.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399673,"cp":3404.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399673,"cp":3389.02},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399673,"cp":3307.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399673,"cp":3292.59},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399673,"cp":3377.65},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399673,"cp":3256.98},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399673,"cp":3334.31},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399673,"cp":3397.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399673,"cp":3366.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399673,"cp":3418.68},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399673,"cp":3427.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399673,"cp":3399.46},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399673,"cp":3302.9},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399673,"cp":3254.79},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399673,"cp":3213.67},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399673,"cp":3250.79},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399673,"cp":3268.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399673,"cp":3219.97},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399673,"cp":3202.04},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399673,"cp":3221.47},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399673,"cp":3137.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399673,"cp":3079.18},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399673,"cp":3076.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399673,"cp":3204.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399673,"cp":3241.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399673,"cp":3227.65},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399673,"cp":3263.76},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399673,"cp":3273.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399673,"cp":3373.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399673,"cp":3291.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399673,"cp":3299.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399673,"cp":3354.91},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399673,"cp":3399.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399673,"cp":3423.7},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399673,"cp":3355.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399673,"cp":3315.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399673,"cp":3381.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399673,"cp":3369.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399673,"cp":3471.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399673,"cp":3542.85},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399673,"cp":3428.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399673,"cp":3432.93},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399673,"cp":3365.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399673,"cp":3233.97},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399673,"cp":3228.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399673,"cp":3253.96},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399673,"cp":3146.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399673,"cp":3074.24},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399673,"cp":3183.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399673,"cp":3163.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399673,"cp":3081.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399673,"cp":3214.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399673,"cp":3262.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399673,"cp":3436.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399673,"cp":3418.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399673,"cp":3423.74},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399673,"cp":3321.07},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399673,"cp":3417.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399673,"cp":3352.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399673,"cp":3279.77},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399673,"cp":3261.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399673,"cp":3240},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399673,"cp":3242.19},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399673,"cp":3300.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399673,"cp":3231.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399673,"cp":3203.07},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399673,"cp":3150.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399673,"cp":3190.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399673,"cp":3018.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399673,"cp":2974.27},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399673,"cp":3049.3},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399673,"cp":3090.35},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399673,"cp":2878.75},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399673,"cp":3023.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399673,"cp":2977.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399673,"cp":3065.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399673,"cp":2988.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399673,"cp":2906.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399673,"cp":2785.78},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399673,"cp":2797.35},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399673,"cp":2821.24},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399673,"cp":2734.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399673,"cp":2639.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399673,"cp":2654.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399673,"cp":2652.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399673,"cp":2650.78},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399673,"cp":2572.64},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399673,"cp":2504.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399673,"cp":2527.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399673,"cp":2426.9},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399673,"cp":2390.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399673,"cp":2340.8},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399673,"cp":2348.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399673,"cp":2366.97},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399673,"cp":2350.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399673,"cp":2341.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399673,"cp":2329.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399673,"cp":2339.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399673,"cp":2382.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399673,"cp":2428.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399673,"cp":2375.7},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399673,"cp":2345.46},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399673,"cp":2352.64},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399673,"cp":2321.91},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399673,"cp":2320.62},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399673,"cp":2308.22},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399673,"cp":2288.86},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399673,"cp":2282.12},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399673,"cp":2237.1},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399673,"cp":2244.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399673,"cp":2197.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399673,"cp":2211.66},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399673,"cp":2193.71},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399673,"cp":2186.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399673,"cp":2180.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399673,"cp":2123.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399673,"cp":2154.53},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399673,"cp":2160.61},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399673,"cp":2111.04},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399673,"cp":2135.28},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399673,"cp":2143.91},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399673,"cp":2113.78},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399673,"cp":2104.15},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399673,"cp":2117.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399673,"cp":2044.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399673,"cp":1996.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399673,"cp":1989.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399673,"cp":2008.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399673,"cp":2036.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399673,"cp":2027.71},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399673,"cp":2037.08},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399673,"cp":2016.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399673,"cp":2036.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399673,"cp":2029.1},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399673,"cp":2003.15},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399673,"cp":2027.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399673,"cp":2006.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399673,"cp":2020.86},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399673,"cp":1992.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399673,"cp":1966.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399673,"cp":1962.62},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399673,"cp":1982.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399673,"cp":1961.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399673,"cp":1966.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399673,"cp":1983.16},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399673,"cp":2004.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399673,"cp":2031.66},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399673,"cp":2050.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399673,"cp":2026.54},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399673,"cp":2011.71},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399673,"cp":2021.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399673,"cp":2024.43},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399673,"cp":2067.02},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399673,"cp":2040.59},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399673,"cp":2043.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399673,"cp":1981.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399673,"cp":1997.26},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399673,"cp":1956.3},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399673,"cp":1941.45},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399673,"cp":1903.22},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399673,"cp":1887.43},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399673,"cp":1892.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399673,"cp":1905.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399673,"cp":1887.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399673,"cp":1900.13},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399673,"cp":1874.39},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399673,"cp":1890.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399673,"cp":1859.5},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399673,"cp":1850.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399673,"cp":1848.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399673,"cp":1872.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399673,"cp":1872.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399673,"cp":1866.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399673,"cp":1838.23},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399673,"cp":1794.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399673,"cp":1782.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399673,"cp":1759.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399673,"cp":2029.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399673,"cp":2074.17},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399673,"cp":2070.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399673,"cp":2077.69},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399673,"cp":2103.56},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399673,"cp":2120.16},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399673,"cp":2116.58},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399673,"cp":2123.94},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399673,"cp":2132.12},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399673,"cp":2129.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399673,"cp":2180.1},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399673,"cp":2206.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399673,"cp":2207.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399673,"cp":2190.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399673,"cp":2204.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399673,"cp":2135.28},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399673,"cp":2161.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399673,"cp":2169.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399673,"cp":2166.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399673,"cp":2174.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399673,"cp":2205.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399673,"cp":2162.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399673,"cp":2161.76},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399673,"cp":2178.94},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399673,"cp":2151.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399673,"cp":2240.61},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399673,"cp":2251.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399673,"cp":2221.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399673,"cp":2249.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399673,"cp":2266.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399673,"cp":2210.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399673,"cp":2216.63},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399673,"cp":2177.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399673,"cp":2218.61},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399673,"cp":2198.67},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399673,"cp":2165.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399673,"cp":2185.28},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399673,"cp":2150.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399673,"cp":2184.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399673,"cp":2178.68},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399673,"cp":2119.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399673,"cp":2059.77},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399673,"cp":2072.44},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399673,"cp":2139.03},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399673,"cp":2107.08},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399673,"cp":2115.38},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399673,"cp":2125.96},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399673,"cp":2118.87},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399673,"cp":2073.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399673,"cp":2061.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399673,"cp":2043.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399673,"cp":2084.28},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399673,"cp":1984.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399673,"cp":1978.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399673,"cp":2015.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399673,"cp":2011.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399673,"cp":2036.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399673,"cp":2024.14},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399673,"cp":2026.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399673,"cp":2070.28},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399673,"cp":2153.18},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399673,"cp":2221.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399673,"cp":2223.83},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399673,"cp":2217.5},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399673,"cp":2227.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399673,"cp":2202.27},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399673,"cp":2217.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399673,"cp":2224.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399673,"cp":2213.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399673,"cp":2215.04},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399673,"cp":2208.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399673,"cp":2241.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399673,"cp":2305.89},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399673,"cp":2271.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399673,"cp":2277.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399673,"cp":2264.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399673,"cp":2280.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399673,"cp":2230.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399673,"cp":2221.45},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399673,"cp":2251.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399673,"cp":2264.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399673,"cp":2233.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399673,"cp":2173.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399673,"cp":2156.58},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399673,"cp":2184.68},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399673,"cp":2186.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399673,"cp":2277.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399673,"cp":2280.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399673,"cp":2272.16},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399673,"cp":2201.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399673,"cp":2254.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399673,"cp":2353.82},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399673,"cp":2435.8},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399673,"cp":2396.72},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399673,"cp":2392.08},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399673,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399673,"cp":2363.01},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399673,"cp":2270.6},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399673,"cp":2301.7},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399673,"cp":2191.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399673,"cp":2125.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399673,"cp":2165.83},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399673,"cp":2149.08},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399673,"cp":2176.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399673,"cp":2228.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399673,"cp":2244.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399673,"cp":2174.75},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399673,"cp":2204.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399673,"cp":2223.23},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399673,"cp":2215.83},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399673,"cp":2206.14},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399673,"cp":2030.89},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399673,"cp":2035.14},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399673,"cp":2086.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399673,"cp":2158.21},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399673,"cp":2102.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399673,"cp":2214.38},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399673,"cp":2293.81},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399673,"cp":2557.64},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399673,"cp":2157.28},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399673,"cp":1866.9},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399673,"cp":1686.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399673,"cp":1617.06},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399673,"cp":1588.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399673,"cp":1499.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399673,"cp":1502.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399673,"cp":1511.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399673,"cp":1500.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399673,"cp":1499},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399673,"cp":1513.18},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399673,"cp":1515.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399673,"cp":1494.04},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399673,"cp":1494.31},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399673,"cp":1491.95},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399673,"cp":1516.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399673,"cp":1508.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399673,"cp":1509.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399673,"cp":1490.43},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399673,"cp":1535.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399673,"cp":1492.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399673,"cp":1484.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399673,"cp":1485.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399673,"cp":1499.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399673,"cp":1500.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399673,"cp":1499.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399673,"cp":1509.53},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399673,"cp":1517.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399673,"cp":1535.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399673,"cp":1534.03},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399673,"cp":1531.17},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399673,"cp":1522.86},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399673,"cp":1543.72},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399673,"cp":1526.84},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399673,"cp":1530.67},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399673,"cp":1545.07},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399673,"cp":1556.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399673,"cp":1563.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399673,"cp":1542.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399673,"cp":1573.57},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399673,"cp":1607.52},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399673,"cp":1631.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399673,"cp":1578.29},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399673,"cp":1584.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399673,"cp":1608.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399673,"cp":1593.43},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399673,"cp":1600.74},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399673,"cp":1619.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399673,"cp":1668.24},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399673,"cp":1668.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399673,"cp":1662.15},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399673,"cp":1638.89},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399673,"cp":1641.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399673,"cp":1613.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399673,"cp":1626.27},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399673,"cp":1627.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399673,"cp":1594.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399673,"cp":1596.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399673,"cp":1566.89},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399673,"cp":1593.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399673,"cp":1588.34},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399673,"cp":1599.1},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399673,"cp":1600.24},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399673,"cp":1613.83},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399673,"cp":1616.84},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399673,"cp":1637.86},{"stockId":1000000399673,"date":"2024-06-25T16:00:00.000Z","cp":1664.23},{"stockId":1000000399673,"date":"2024-06-24T16:00:00.000Z","cp":1637.17},{"stockId":1000000399673,"date":"2024-06-23T16:00:00.000Z","cp":1670.91},{"stockId":1000000399673,"date":"2024-06-20T16:00:00.000Z","cp":1688.2},{"stockId":1000000399673,"date":"2024-06-19T16:00:00.000Z","cp":1697.99},{"stockId":1000000399673,"date":"2024-06-18T16:00:00.000Z","cp":1725.87},{"stockId":1000000399673,"date":"2024-06-17T16:00:00.000Z","cp":1746.94},{"stockId":1000000399673,"date":"2024-06-16T16:00:00.000Z","cp":1736.13},{"stockId":1000000399673,"date":"2024-06-13T16:00:00.000Z","cp":1718.41},{"stockId":1000000399673,"date":"2024-06-12T16:00:00.000Z","cp":1699.95},{"stockId":1000000399673,"date":"2024-06-11T16:00:00.000Z","cp":1695.15},{"stockId":1000000399673,"date":"2024-06-10T16:00:00.000Z","cp":1705.14}],"bondIndexCandlestickList":[],"index":{"_id":1000000399673,"stockCode":"399673","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":5494,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399673,"name":"创业板50","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399673.pdf","launchDate":"2014-06-17T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.285Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板50指数由创业板市场中日均成交额较大的50只股票组成，反映了创业板市场内知名度高、市值规模大、流动性好的企业的整体表现。","indexUniverse":"深市创业板市场","selectionCriteria":"选取创业板最近半年的A股日均成交金额排名在前50名的股票","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399673.pdf","currency":"CNY","totalReturnIndexId":1000012232673,"rebalancingFrequency":"semi-annually","memoNum":70,"constituentsMarkets":["a"],"pinyin":"cyb50","calculationMethod":"paasche"}}