window.pageData = {"fund":{"_id":3000000008899,"name":"国寿安保国证创业板中盘精选88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","inceptionDate":"2020-03-19T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008899","tickerId":8899,"shortName":"国寿安保创精选88ETF联接C","exchange":"jj","followedNum":1,"fundCollectionId":4000050900000,"currency":"CNY","status":"normal","setUpDate":"2020-03-19T16:00:00.000Z","setUpAssetScale":4634380.39,"setUpShares":4634380.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gsabgzcybzpjx88jyxkfszszqtzjjljjj","indexId":1000000399291,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399291","tickerId":399291,"name":"创精选88","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50900000","tickerId":50900000,"name":"国寿安保基金管理有限公司"},"managers":[{"name":"苏天醒","stockType":"fund_manager","stockCode":"db20790270","exchange":"fm","tickerId":192024218040}],"targetFunds":[{"shortName":"国寿安保创精选88ETF(159804)","stockType":"fund","stockCode":"159804","exchange":"sz","tickerId":159804}],"hotMetrics":{"fss":{"stockId":3000000008899,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1215,"f_h_s_a":4649,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008899,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.22016534867002158,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.21346385024901254,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.23337427618880505,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.22944124744755895,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.31781943546649427,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.27367825841108284,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.38103508162556443,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.5584790358173485,"f_p_r_y5_ssc":1764,"f_p_r_y5_ssrp":0.13159387407827566},"fp":{"stockId":3000000008899,"type":"fp","f_p_r_fys":0.18750943966168254,"f_p_r_m1":0.07675979183785309,"f_p_r_m3":0.10459398707502077,"f_p_r_m6":0.22259368682942005,"f_p_r_y1":0.5144948473466251,"f_cagr_p_r_fs":0.07622050707810346,"f_p_r_y3":0.39690859021053626,"f_p_r_d1":0.0029139526911208247,"f_p_r_y2":0.7373770854049289,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":1,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y5":0.6060667960371853},"ff":{"stockId":3000000008899,"type":"ff","f_m_f":8708,"f_m_f_r":0.003,"f_c_f":2902,"f_c_f_r":0.001,"f_m_a_c_f":11610,"f_m_a_c_f_r":0.004,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-05-30T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000008899,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.5725,"f_nv_cr":0.006915540756867289},"f_as":{"stockId":3000000008899,"type":"f_as","f_tas":3466068.5374,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008898,"__csrcFundId":7252,"stockCode":"008898","name":"国寿安保国证创业板中盘精选88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","tickerId":8898,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-15T17:12:39.525Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-19T16:00:00.000Z","shortName":"国寿安保创精选88ETF联接(008898)","followedNum":0,"fundCollectionId":4000050900000,"currency":"CNY","masterFundShortName":"国寿安保创精选88ETF联接","setUpDate":"2020-03-19T16:00:00.000Z","setUpAssetScale":200979947.88,"setUpShares":200979947.88,"pinyin":"gsabgzcybzpjx88jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399291}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5725},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5617},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5682},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.6089},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5853},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5884},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5594},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5717},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5517},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.5055},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4913},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.461},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4744},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4519},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4589},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4894},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4703},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4705},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4604},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4396},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4141},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4338},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4074},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3958},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3768},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3756},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3209},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3027},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3133},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3352},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3111},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3388},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3341},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3035},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3289},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.31},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.283},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3456},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3652},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.397},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3813},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4182},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4153},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4323},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4313},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4301},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3979},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4019},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3937},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3821},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3932},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4596},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4842},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4772},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4656},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4349},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4236},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4453},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4256},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4294},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4185},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3731},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3791},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4031},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4062},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3611},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3975},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.412},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4307},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4439},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4404},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.475},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.445},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4375},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4267},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4539},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4584},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4712},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4802},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4514},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4785},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.4194},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3821},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3723},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3726},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3539},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3242},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3232},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3162},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3227},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3238},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3134},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2967},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2941},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2794},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2776},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2826},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2629},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2815},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2918},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2774},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2891},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2824},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2887},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2678},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2519},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2546},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.276},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.291},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2714},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2519},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2472},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.249},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2333},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2105},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2584},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2769},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2862},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3028},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2961},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.316},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2947},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2985},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3099},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2959},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2935},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.278},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2723},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.3065},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2941},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2822},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2885},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.271},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2735},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2541},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2291},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2277},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2354},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2199},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2096},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2459},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2566},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2395},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.266},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2715},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2962},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2764},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2564},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2449},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.265},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2712},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2446},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2624},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2505},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2632},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.281},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2734},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2637},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2711},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2686},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2367},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2358},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2553},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2325},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1964},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2219},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2411},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2759},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2635},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2638},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2394},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2698},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2772},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2436},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2307},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2402},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2397},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2408},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2152},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1899},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.2022},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1903},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1895},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1684},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1798},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1773},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1606},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1578},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1443},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1404},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1459},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1584},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1499},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.142},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1398},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.12},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1288},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1243},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1186},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1187},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1066},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.103},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1111},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1125},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0975},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0991},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1042},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0937},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0908},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0982},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0944},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1138},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1167},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1007},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0999},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1013},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0874},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0651},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0445},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0538},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0743},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0689},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0618},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0477},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0663},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0653},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0579},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0707},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0549},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0605},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.047},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0418},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0311},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0424},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.012},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0154},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0199},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0121},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0258},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0394},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.042},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0362},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0383},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0378},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0625},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0623},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0667},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0459},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0633},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0498},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0508},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0186},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0055},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9985},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0115},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0073},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0269},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0119},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0141},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9895},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9896},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9954},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0115},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0169},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.007},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9951},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9714},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9462},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9171},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0812},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0957},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0928},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0893},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0986},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1073},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1061},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1027},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1115},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1266},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1524},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1616},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1736},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1684},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1671},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1488},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1739},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1774},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1702},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1668},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1743},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1412},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.137},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.121},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1105},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1626},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1743},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1596},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1666},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1699},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1441},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.139},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1003},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1326},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1241},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1035},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1113},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0898},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0993},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0815},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0638},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0308},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0049},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0277},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0045},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0098},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.022},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0141},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0061},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0048},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0052},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0087},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9583},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9529},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9745},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9687},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9775},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9613},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9615},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9946},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0282},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0695},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0707},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.072},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0621},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0822},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0743},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.112},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0969},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.092},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0827},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1129},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1303},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1537},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1533},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1425},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1326},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1402},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1225},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1015},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1212},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1225},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1059},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0829},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0959},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0622},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.08},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.068},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1123},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1174},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0943},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0588},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1019},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1312},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1769},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1777},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1996},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1567},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1521},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.135},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1308},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0844},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0584},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1024},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0823},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0871},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1114},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1002},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0763},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0944},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0945},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0977},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0611},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0065},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.006},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0118},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.022},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9809},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0333},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0579},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.1579},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":1.0059},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8725},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8119},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7844},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7776},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7495},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7487},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7535},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7444},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7511},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7652},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7708},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7672},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7629},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.768},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7831},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7789},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7778},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7666},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7849},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7687},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7472},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7465},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7614},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7597},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7607},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7703},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7745},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7861},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7871},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7911},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7827},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7914},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7857},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7892},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7962},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7995},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8002},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7855},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8119},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8269},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8286},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7985},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7954},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8026},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7907},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7922},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8037},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8265},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8238},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8212},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8179},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8245},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.819},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8287},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8289},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8099},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8084},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.7893},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8077},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8014},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8188},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8236},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8287},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8253},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8253},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8212},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8418},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8074},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8198},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8473},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.848},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8693},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.879},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8739},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8681},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8708},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8752},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8736},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8549},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8565},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8762},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8839},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8792},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8929},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8846},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8793},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8764},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8822},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8741},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.8869},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9085},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.9028},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008899,"lxr_nv_fc":0.91}],"indexCandlestickList":[{"stockId":1000000399291,"date":"2026-05-17T16:00:00.000Z","cp":5462.67},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399291,"cp":5424.17},{"stockId":1000000399291,"date":"2026-05-13T16:00:00.000Z","cp":5450.58},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399291,"cp":5603.49},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399291,"cp":5514.27},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399291,"cp":5526.76},{"stockId":1000000399291,"date":"2026-05-07T16:00:00.000Z","cp":5422.53},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399291,"cp":5470.4},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399291,"cp":5392.87},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399291,"cp":5219.91},{"stockId":1000000399291,"date":"2026-04-28T16:00:00.000Z","cp":5170.08},{"stockId":1000000399291,"date":"2026-04-27T16:00:00.000Z","cp":5057.61},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399291,"cp":5107.93},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399291,"cp":5024.53},{"stockId":1000000399291,"date":"2026-04-22T16:00:00.000Z","cp":5049.79},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399291,"cp":5163.27},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399291,"cp":5092.14},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399291,"cp":5094.42},{"stockId":1000000399291,"date":"2026-04-16T16:00:00.000Z","cp":5056.22},{"stockId":1000000399291,"date":"2026-04-15T16:00:00.000Z","cp":4981},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399291,"cp":4889.33},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399291,"cp":4962.46},{"stockId":1000000399291,"date":"2026-04-12T16:00:00.000Z","cp":4864.32},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399291,"cp":4820.92},{"stockId":1000000399291,"date":"2026-04-08T16:00:00.000Z","cp":4752.38},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399291,"cp":4747.75},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399291,"cp":4544.72},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399291,"cp":4476.92},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399291,"cp":4515.98},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399291,"cp":4597.1},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399291,"cp":4507.38},{"stockId":1000000399291,"date":"2026-03-29T16:00:00.000Z","cp":4611.3},{"stockId":1000000399291,"date":"2026-03-26T16:00:00.000Z","cp":4593.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399291,"cp":4479.94},{"stockId":1000000399291,"date":"2026-03-24T16:00:00.000Z","cp":4573.7},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399291,"cp":4503.47},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399291,"cp":4403.55},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399291,"cp":4635.09},{"stockId":1000000399291,"date":"2026-03-18T16:00:00.000Z","cp":4707.82},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399291,"cp":4825.15},{"stockId":1000000399291,"date":"2026-03-16T16:00:00.000Z","cp":4767.18},{"stockId":1000000399291,"date":"2026-03-15T16:00:00.000Z","cp":4903.86},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399291,"cp":4892.76},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399291,"cp":4955.25},{"stockId":1000000399291,"date":"2026-03-10T16:00:00.000Z","cp":4951.14},{"stockId":1000000399291,"date":"2026-03-09T16:00:00.000Z","cp":4946.38},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399291,"cp":4827.19},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399291,"cp":4841.51},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399291,"cp":4811.51},{"stockId":1000000399291,"date":"2026-03-03T16:00:00.000Z","cp":4768.39},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399291,"cp":4809.56},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399291,"cp":5055.38},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399291,"cp":5146.48},{"stockId":1000000399291,"date":"2026-02-25T16:00:00.000Z","cp":5120.4},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399291,"cp":5076.75},{"stockId":1000000399291,"date":"2026-02-23T16:00:00.000Z","cp":4961.98},{"stockId":1000000399291,"date":"2026-02-12T16:00:00.000Z","cp":4928},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399291,"cp":5008.03},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399291,"cp":4940.78},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399291,"cp":4959.98},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399291,"cp":4918.65},{"stockId":1000000399291,"date":"2026-02-05T16:00:00.000Z","cp":4750.7},{"stockId":1000000399291,"date":"2026-02-04T16:00:00.000Z","cp":4773.19},{"stockId":1000000399291,"date":"2026-02-03T16:00:00.000Z","cp":4861.57},{"stockId":1000000399291,"date":"2026-02-02T16:00:00.000Z","cp":4872.46},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399291,"cp":4707.28},{"stockId":1000000399291,"date":"2026-01-29T16:00:00.000Z","cp":4840.73},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399291,"cp":4894.29},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399291,"cp":4962.98},{"stockId":1000000399291,"date":"2026-01-26T16:00:00.000Z","cp":5011.31},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399291,"cp":4998.23},{"stockId":1000000399291,"date":"2026-01-22T16:00:00.000Z","cp":5125.79},{"stockId":1000000399291,"date":"2026-01-21T16:00:00.000Z","cp":5014.87},{"stockId":1000000399291,"date":"2026-01-20T16:00:00.000Z","cp":4987.05},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399291,"cp":4946.72},{"stockId":1000000399291,"date":"2026-01-18T16:00:00.000Z","cp":5047.75},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399291,"cp":5063.85},{"stockId":1000000399291,"date":"2026-01-14T16:00:00.000Z","cp":5110.92},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399291,"cp":5144.06},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399291,"cp":5037.62},{"stockId":1000000399291,"date":"2026-01-11T16:00:00.000Z","cp":5137.63},{"stockId":1000000399291,"date":"2026-01-08T16:00:00.000Z","cp":4919.59},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399291,"cp":4782.26},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399291,"cp":4746.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399291,"cp":4747.16},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399291,"cp":4678.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399291,"cp":4568.67},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399291,"cp":4564.88},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399291,"cp":4540.1},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399291,"cp":4563.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399291,"cp":4567.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399291,"cp":4529.18},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399291,"cp":4467.48},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399291,"cp":4459.36},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399291,"cp":4405.1},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399291,"cp":4398.03},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399291,"cp":4416.27},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399291,"cp":4343.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399291,"cp":4411.51},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399291,"cp":4448.7},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399291,"cp":4390.14},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399291,"cp":4433.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399291,"cp":4408.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399291,"cp":4431.74},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399291,"cp":4354.72},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399291,"cp":4296.26},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399291,"cp":4305.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399291,"cp":4384.85},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399291,"cp":4439.83},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399291,"cp":4367.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399291,"cp":4295.14},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399291,"cp":4277.83},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399291,"cp":4284.42},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399291,"cp":4226.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399291,"cp":4142.51},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399291,"cp":4318.61},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399291,"cp":4386.68},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399291,"cp":4420.83},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399291,"cp":4484.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399291,"cp":4459.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399291,"cp":4532.67},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399291,"cp":4454.16},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399291,"cp":4467.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399291,"cp":4510.26},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399291,"cp":4458.15},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399291,"cp":4448.78},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399291,"cp":4391.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399291,"cp":4371.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399291,"cp":4496.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399291,"cp":4450.75},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399291,"cp":4407.27},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399291,"cp":4430.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399291,"cp":4365.8},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399291,"cp":4375.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399291,"cp":4304.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399291,"cp":4212.46},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399291,"cp":4207.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399291,"cp":4236.79},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399291,"cp":4179.53},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399291,"cp":4141.43},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399291,"cp":4274.88},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399291,"cp":4314.95},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399291,"cp":4251.44},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399291,"cp":4349.52},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399291,"cp":4368.78},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399291,"cp":4458.88},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399291,"cp":4384.98},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399291,"cp":4314.56},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399291,"cp":4271.62},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399291,"cp":4347.2},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399291,"cp":4370.18},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399291,"cp":4273.04},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399291,"cp":4338.16},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399291,"cp":4294.43},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399291,"cp":4341},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399291,"cp":4406.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399291,"cp":4378.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399291,"cp":4342.35},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399291,"cp":4369.13},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399291,"cp":4359.76},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399291,"cp":4242.55},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399291,"cp":4241.19},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399291,"cp":4313.22},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399291,"cp":4228.93},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399291,"cp":4096.77},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399291,"cp":4191.13},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399291,"cp":4261.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399291,"cp":4388.8},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399291,"cp":4343.51},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399291,"cp":4343.45},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399291,"cp":4253.55},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399291,"cp":4364.76},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399291,"cp":4392.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399291,"cp":4268.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399291,"cp":4220.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399291,"cp":4255.41},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399291,"cp":4253.38},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399291,"cp":4257.16},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399291,"cp":4162.69},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399291,"cp":4069.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399291,"cp":4114.66},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399291,"cp":4071.29},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399291,"cp":4070.68},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399291,"cp":3993.11},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399291,"cp":4034.89},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399291,"cp":4025.11},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399291,"cp":3965.47},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399291,"cp":3955.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399291,"cp":3905.35},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399291,"cp":3891.12},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399291,"cp":3911.09},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399291,"cp":3957.53},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399291,"cp":3926.4},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399291,"cp":3897.88},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399291,"cp":3889.8},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399291,"cp":3816.73},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399291,"cp":3849.14},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399291,"cp":3832.95},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399291,"cp":3811.7},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399291,"cp":3811.79},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399291,"cp":3767.95},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399291,"cp":3754.65},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399291,"cp":3784.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399291,"cp":3789.32},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399291,"cp":3734.37},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399291,"cp":3740.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399291,"cp":3758.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399291,"cp":3720.99},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399291,"cp":3709.82},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399291,"cp":3737.4},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399291,"cp":3723.28},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399291,"cp":3793.86},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399291,"cp":3805.31},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399291,"cp":3746.49},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399291,"cp":3744.38},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399291,"cp":3749.69},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399291,"cp":3698.51},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399291,"cp":3617.48},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399291,"cp":3542.86},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399291,"cp":3578.29},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399291,"cp":3652.82},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399291,"cp":3633.55},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399291,"cp":3608.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399291,"cp":3556.77},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399291,"cp":3615.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399291,"cp":3612.42},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399291,"cp":3586.53},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399291,"cp":3632.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399291,"cp":3575.67},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399291,"cp":3597.76},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399291,"cp":3549.76},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399291,"cp":3531.97},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399291,"cp":3493.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399291,"cp":3534.79},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399291,"cp":3425.11},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399291,"cp":3437.91},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399291,"cp":3454.86},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399291,"cp":3428.49},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399291,"cp":3479.18},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399291,"cp":3529.03},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399291,"cp":3538.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399291,"cp":3518.85},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399291,"cp":3527.18},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399291,"cp":3526.03},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399291,"cp":3615.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399291,"cp":3615.07},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399291,"cp":3631.8},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399291,"cp":3556.09},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399291,"cp":3619.27},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399291,"cp":3570.05},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399291,"cp":3573.3},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399291,"cp":3456.16},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399291,"cp":3408.09},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399291,"cp":3382.25},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399291,"cp":3429.43},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399291,"cp":3415.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399291,"cp":3487.08},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399291,"cp":3432.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399291,"cp":3440.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399291,"cp":3350.04},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399291,"cp":3350.4},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399291,"cp":3371.5},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399291,"cp":3430.08},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399291,"cp":3450.75},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399291,"cp":3414.38},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399291,"cp":3373.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399291,"cp":3286.62},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399291,"cp":3194.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399291,"cp":3088.07},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399291,"cp":3689.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399291,"cp":3742.85},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399291,"cp":3733.97},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399291,"cp":3721.13},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399291,"cp":3755.23},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399291,"cp":3787.08},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399291,"cp":3787.14},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399291,"cp":3774.73},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399291,"cp":3807.19},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399291,"cp":3863.26},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399291,"cp":3959.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399291,"cp":3992.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399291,"cp":4037.21},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399291,"cp":4020.18},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399291,"cp":4015.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399291,"cp":3947.45},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399291,"cp":4039.85},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399291,"cp":4053.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399291,"cp":4027.23},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399291,"cp":4014.23},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399291,"cp":4041.89},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399291,"cp":3920.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399291,"cp":3904.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399291,"cp":3845.69},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399291,"cp":3806.94},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399291,"cp":3998.58},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399291,"cp":4041.7},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399291,"cp":3987.05},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399291,"cp":4012.94},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399291,"cp":4024.49},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399291,"cp":3929.64},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399291,"cp":3910.71},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399291,"cp":3768.28},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399291,"cp":3886.35},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399291,"cp":3855.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399291,"cp":3780.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399291,"cp":3808.68},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399291,"cp":3730.21},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399291,"cp":3764.25},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399291,"cp":3698.81},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399291,"cp":3634.34},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399291,"cp":3513.26},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399291,"cp":3418.31},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399291,"cp":3501.89},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399291,"cp":3417.76},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399291,"cp":3438.45},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399291,"cp":3485.69},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399291,"cp":3456.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399291,"cp":3426.87},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399291,"cp":3422.9},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399291,"cp":3424.64},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399291,"cp":3440.83},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399291,"cp":3256.77},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399291,"cp":3237.03},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399291,"cp":3318.61},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399291,"cp":3297.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399291,"cp":3329.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399291,"cp":3269.84},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399291,"cp":3270.6},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399291,"cp":3391.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399291,"cp":3513.64},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399291,"cp":3663.88},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399291,"cp":3668.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399291,"cp":3672.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399291,"cp":3636.28},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399291,"cp":3709.82},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399291,"cp":3681.37},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399291,"cp":3819.27},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399291,"cp":3765.61},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399291,"cp":3747.35},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399291,"cp":3713.78},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399291,"cp":3823.92},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399291,"cp":3887.49},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399291,"cp":3966.31},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399291,"cp":3964.85},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399291,"cp":3927.51},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399291,"cp":3891},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399291,"cp":3919.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399291,"cp":3854.18},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399291,"cp":3776.64},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399291,"cp":3852.25},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399291,"cp":3856.55},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399291,"cp":3795.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399291,"cp":3710.88},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399291,"cp":3758.26},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399291,"cp":3635.3},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399291,"cp":3699.88},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399291,"cp":3655.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399291,"cp":3820.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399291,"cp":3839.11},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399291,"cp":3753.62},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399291,"cp":3622.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399291,"cp":3782.52},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399291,"cp":3891.3},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399291,"cp":4060.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399291,"cp":4063.44},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399291,"cp":4145.27},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399291,"cp":3985.71},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399291,"cp":3969.41},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399291,"cp":3905.95},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399291,"cp":3890.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399291,"cp":3719.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399291,"cp":3622.95},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399291,"cp":3786.18},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399291,"cp":3711.59},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399291,"cp":3729.34},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399291,"cp":3819.39},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399291,"cp":3777.87},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399291,"cp":3690.66},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399291,"cp":3757.23},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399291,"cp":3757.49},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399291,"cp":3769.64},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399291,"cp":3634.6},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399291,"cp":3432.39},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399291,"cp":3430.86},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399291,"cp":3452},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399291,"cp":3489.02},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399291,"cp":3337.51},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399291,"cp":3530.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399291,"cp":3621.28},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399291,"cp":3993.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399291,"cp":3429.95},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399291,"cp":2939.77},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399291,"cp":2723.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399291,"cp":2624.81},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399291,"cp":2600.37},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399291,"cp":2500.01},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399291,"cp":2497.5},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399291,"cp":2515.97},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399291,"cp":2483.57},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399291,"cp":2507.33},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399291,"cp":2557.52},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399291,"cp":2577.51},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399291,"cp":2564.84},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399291,"cp":2549.46},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399291,"cp":2567.54},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399291,"cp":2622.21},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399291,"cp":2607.21},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399291,"cp":2603.48},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399291,"cp":2562.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399291,"cp":2628.26},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399291,"cp":2570.41},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399291,"cp":2493.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399291,"cp":2490.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399291,"cp":2544.12},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399291,"cp":2537.91},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399291,"cp":2541.2},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399291,"cp":2575.45},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399291,"cp":2590.96},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399291,"cp":2632.23},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399291,"cp":2635.57},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399291,"cp":2649.92},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399291,"cp":2619.73},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399291,"cp":2650.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399291,"cp":2630.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399291,"cp":2642.42},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399291,"cp":2668},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399291,"cp":2679.62},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399291,"cp":2682.12},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399291,"cp":2629.14},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399291,"cp":2723.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399291,"cp":2777.67},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399291,"cp":2783.63},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399291,"cp":2675.34},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399291,"cp":2664.38},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399291,"cp":2690.15},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399291,"cp":2647.46},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399291,"cp":2651.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399291,"cp":2693.34},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399291,"cp":2775.51},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399291,"cp":2766.18},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399291,"cp":2756.29},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399291,"cp":2745},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399291,"cp":2766.82},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399291,"cp":2746.22},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399291,"cp":2780.7},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399291,"cp":2782.44},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399291,"cp":2714.54},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399291,"cp":2709.39},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399291,"cp":2641.62},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399291,"cp":2707.02},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399291,"cp":2684.74},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399291,"cp":2747.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399291,"cp":2765.42},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399291,"cp":2783.59},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399291,"cp":2771.32},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399291,"cp":2756.21},{"stockId":1000000399291,"date":"2024-06-25T16:00:00.000Z","cp":2830.45},{"stockId":1000000399291,"date":"2024-06-24T16:00:00.000Z","cp":2706.98},{"stockId":1000000399291,"date":"2024-06-23T16:00:00.000Z","cp":2751.2},{"stockId":1000000399291,"date":"2024-06-20T16:00:00.000Z","cp":2849.95},{"stockId":1000000399291,"date":"2024-06-19T16:00:00.000Z","cp":2852.76},{"stockId":1000000399291,"date":"2024-06-18T16:00:00.000Z","cp":2929.81},{"stockId":1000000399291,"date":"2024-06-17T16:00:00.000Z","cp":2965.44},{"stockId":1000000399291,"date":"2024-06-16T16:00:00.000Z","cp":2947.03},{"stockId":1000000399291,"date":"2024-06-13T16:00:00.000Z","cp":2925.51},{"stockId":1000000399291,"date":"2024-06-12T16:00:00.000Z","cp":2938.36},{"stockId":1000000399291,"date":"2024-06-11T16:00:00.000Z","cp":2954.43},{"stockId":1000000399291,"date":"2024-06-10T16:00:00.000Z","cp":2949.52},{"stockId":1000000399291,"date":"2024-06-06T16:00:00.000Z","cp":2881.73},{"stockId":1000000399291,"date":"2024-06-05T16:00:00.000Z","cp":2890.2},{"stockId":1000000399291,"date":"2024-06-04T16:00:00.000Z","cp":2961.51},{"stockId":1000000399291,"date":"2024-06-03T16:00:00.000Z","cp":2990.65},{"stockId":1000000399291,"date":"2024-06-02T16:00:00.000Z","cp":2973.55},{"stockId":1000000399291,"date":"2024-05-30T16:00:00.000Z","cp":3023.48},{"stockId":1000000399291,"date":"2024-05-29T16:00:00.000Z","cp":2993.71},{"stockId":1000000399291,"date":"2024-05-28T16:00:00.000Z","cp":2977.02},{"stockId":1000000399291,"date":"2024-05-27T16:00:00.000Z","cp":2968.81},{"stockId":1000000399291,"date":"2024-05-26T16:00:00.000Z","cp":2991.95},{"stockId":1000000399291,"date":"2024-05-23T16:00:00.000Z","cp":2963.84},{"stockId":1000000399291,"date":"2024-05-22T16:00:00.000Z","cp":3010.38},{"stockId":1000000399291,"date":"2024-05-21T16:00:00.000Z","cp":3092.88},{"stockId":1000000399291,"date":"2024-05-20T16:00:00.000Z","cp":3073.72},{"stockId":1000000399291,"date":"2024-05-19T16:00:00.000Z","cp":3100.19}],"bondIndexCandlestickList":[],"index":{"_id":1000000399291,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399291","tickerId":399291,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创精选88","cniCode":"399291","lastUpdated":"2024-05-16T10:28:42.113Z","followedNum":40,"totalReturnIndexId":1000012232291,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"创精选88由创业板市场中盘市值的88只股票组成，反映创业板市场财务较为稳健的中盘成长股的运行表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399291.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399291.pdf","indexUniverse":"深市创业板市场","launchDate":"2019-11-05T16:00:00.000Z","selectionCriteria":"剔除成交额较少、大股东质押率和商誉占比较高的股票，选取总市值排名在中盘的88只股票","rebalancingFrequncy":"semi-annually","rebalancingFrequency":"semi-annually","constituentsMarkets":["a"],"pinyin":"cjx88","memoNum":2,"calculationMethod":"paasche"}}