window.pageData = {"fund":{"_id":3000000015600,"name":"国泰创业板指数证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"015600","tickerId":15600,"shortName":"国泰创业板指数（LOF）C","currency":"CNY","exchange":"jj","fundCollectionId":4000050010000,"inceptionDate":"2022-05-19T16:00:00.000Z","followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtcybzszqtzjj(lof)","indexId":1000000399006,"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴中昊","stockType":"fund_manager","stockCode":"db20840099","exchange":"fm","tickerId":232608227600}],"hotMetrics":{"fss":{"stockId":3000000015600,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0036,"f_ind_h_s_r":0.9964,"f_h_a":4671,"f_h_s_a":14765,"f_ind_h_s_r_c_1y":-0.0020999999999999908,"f_ind_h_s_r_c_hy":-0.0018000000000000238,"f_ins_h_s_r_c_1y":0.0021,"f_ins_h_s_r_c_hy":0.0018,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015600,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.21976639712488769,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.22316189161201241,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.12859918742271684,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.26994780014914244,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.11156935098762752,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.1486447931526391,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.3698583376002731,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.14883234576507495},"fp":{"stockId":3000000015600,"type":"fp","f_p_r_fys":0.1794031200542625,"f_p_r_m1":0.13352890047805355,"f_p_r_m3":0.16889810094672586,"f_p_r_m6":0.1786702818731296,"f_cagr_p_r_fs":0.14259532961750154,"f_p_r_d1":-0.002380366083887364,"f_p_r_y1":0.8390622245725372,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.7215189873417721,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.3037974683544304,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.6455696202531646,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.3013698630136986,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.323943661971831,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0.16666666666666666,"f_p_r_y2":1.0454857366924846,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.06451612903225806,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y3":0.7152486642005766},"ff":{"stockId":3000000015600,"type":"ff","f_m_f":576887,"f_m_f_r":0.005,"f_c_f":173066,"f_c_f_r":0.0015,"f_m_a_c_f":749953,"f_m_a_c_f_r":0.006500000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006500000000000001},"f_nlacan":{"stockId":3000000015600,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":2.0866,"f_nv_cr":-0.009070617846796969},"f_as":{"stockId":3000000015600,"type":"f_as","f_tas":35256310.32,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160223,"stockCode":"160223","stockType":"fund","areaCode":"cn","followedNum":38,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-09-27T16:00:00.000Z","setUpScale":225694000,"blackenedNum":0,"market":"a","tickerId":160223,"custody":"中国建设银行股份有限公司","name":"国泰创业板指数证券投资基金(LOF)","shortName":"国泰创业板指数(LOF)(160223)","fundSecondLevel":"company","lastUpdated":"2026-05-08T17:15:44.976Z","__csrcFundId":977,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-11-10T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰创业板指数(LOF)","pinyin":"gtcybzszqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399006,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300750,"holdings":95844,"marketCap":38500534,"netValueRatio":0.1834,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300308,"holdings":32261,"marketCap":18369736,"netValueRatio":0.0875,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300502,"holdings":33480,"marketCap":14826283,"netValueRatio":0.0706,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300059,"holdings":480093,"marketCap":9068956,"netValueRatio":0.0432,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300274,"holdings":55521,"marketCap":8370345,"netValueRatio":0.0399,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300476,"holdings":23000,"marketCap":5773000,"netValueRatio":0.0275,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300394,"holdings":16784,"marketCap":5062054,"netValueRatio":0.0241,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300124,"holdings":74063,"marketCap":4962221,"netValueRatio":0.0236,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300760,"holdings":23004,"marketCap":3787838,"netValueRatio":0.018,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160223,"stockId":300498,"holdings":206990,"marketCap":3440173,"netValueRatio":0.0164,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}]},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0866},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.1057},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.077},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0249},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0288},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.9816},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0087},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0187},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.046},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.063},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0239},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0177},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":2.0182},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.9903},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.9313},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.9535},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.9089},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8943},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.828},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8408},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7431},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7374},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7493},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7882},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7556},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8012},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.813},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.801},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8243},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7904},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.782},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8438},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8212},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8408},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8063},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8463},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8222},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.826},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.843},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8205},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7696},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7807},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7739},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7462},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7698},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8142},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8226},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8407},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8459},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8216},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8052},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8326},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.81},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8287},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8351},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7851},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7974},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8244},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8311},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7996},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8427},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.821},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.831},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.841},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8289},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8449},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.834},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8168},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8077},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8387},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.851},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8545},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8446},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8303},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8651},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8336},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8205},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.835},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8295},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8165},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7692},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7893},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7782},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7895},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7872},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7821},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7694},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7617},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7256},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7177},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7537},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6996},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7344},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7642},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7477},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7713},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.772},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7618},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7193},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6974},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6814},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6984},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7095},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6889},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6779},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6849},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6515},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6242},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6196},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6837},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7019},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6979},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.716},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7195},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.767},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7254},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7315},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7549},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7703},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7789},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7484},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7318},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7643},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7589},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7982},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.8306},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7804},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7829},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.75},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6933},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.692},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7047},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6569},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6259},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6798},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6737},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6369},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6997},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7174},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7955},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7834},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7827},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7374},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7817},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7548},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7144},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7058},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7082},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7351},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.7035},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6925},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6681},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6859},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6075},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5883},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6222},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6358},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5369},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6032},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5889},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.6332},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5982},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5647},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5094},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5194},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.5304},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.4882},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.4426},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.449},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.4451},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.4475},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.409},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3743},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3889},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3428},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3265},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3023},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3071},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3155},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3068},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.302},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2959},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2989},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3193},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3395},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3167},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3051},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3079},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2895},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2888},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2814},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.271},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2668},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2461},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2486},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2286},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.234},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2246},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.222},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2201},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1931},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2071},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2113},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1898},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2028},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2053},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1901},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1847},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1922},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1583},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1339},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1299},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1381},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1529},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.15},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1539},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1469},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1582},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1554},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1422},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.155},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1433},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1479},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1352},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1233},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1184},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1281},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1134},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1163},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1233},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1314},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1438},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1543},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1452},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.137},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1401},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.142},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1631},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.152},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1533},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1252},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1346},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1172},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1119},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.092},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0834},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0847},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0915},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0853},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0923},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0815},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0857},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0699},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0673},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0662},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.078},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0792},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0759},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0621},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0405},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0312},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0143},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1477},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1681},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1662},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1671},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1799},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1886},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1852},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1882},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1919},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1919},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2164},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2281},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2312},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2236},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2296},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1984},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2115},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2179},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2154},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2183},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2337},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2107},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2105},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2139},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.245},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2512},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2368},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2504},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2585},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2292},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.23},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2068},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2299},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.224},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2035},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2117},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1913},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2077},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2028},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1748},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1447},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1455},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1757},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1599},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1634},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1688},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1648},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1452},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1369},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.13},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1493},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1003},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0967},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1144},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1133},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1234},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1162},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1172},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.14},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1822},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.216},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2147},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2173},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2129},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2192},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2059},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2174},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.219},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2132},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2127},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2129},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2304},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2604},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2444},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2457},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2377},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2473},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2236},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2195},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2353},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2405},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2243},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1968},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2167},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1867},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1996},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1999},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2456},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2466},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2411},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2073},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2341},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2814},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3246},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3107},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3115},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2749},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2901},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2458},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2581},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.205},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.173},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1937},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1871},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2005},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2275},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2326},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1982},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2139},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2208},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2168},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.209},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.122},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1247},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1476},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1832},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1554},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2118},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.2428},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.3496},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.1868},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0392},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9503},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9117},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8982},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8544},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8576},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8627},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8561},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8571},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8657},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8692},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8596},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8592},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8581},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.872},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8668},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8673},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8572},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.88},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8597},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8546},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8543},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8618},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8627},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8625},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8686},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8731},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.884},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8852},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.885},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8808},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8926},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.885},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8866},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8949},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8992},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9028},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.8926},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9086},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9228},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.934},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9044},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9069},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9194},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9116},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.915},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9257},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9531},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9538},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9498},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9388},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9388},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9268},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9324},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.933},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9154},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9159},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9037},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9176},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9133},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9199},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9223},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9314},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9317},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9317},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9418},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9556},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9396},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9557},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9684},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.972},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9848},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9964},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9938},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9862},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9793},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9796},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9836},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9804},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0006},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0068},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0114},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9988},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9915},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9954},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9938},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9911},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0034},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":0.9968},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0139},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0272},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0185},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0257},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0202},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0095},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0067},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0152},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015600,"lxr_nv_fc":1.0177}],"indexCandlestickList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399006,"cp":3796.13},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399006,"cp":3833.06},{"stockId":1000000399006,"date":"2026-05-05T16:00:00.000Z","cp":3778.16},{"stockId":1000000399006,"date":"2026-04-29T16:00:00.000Z","cp":3677.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399006,"cp":3687.17},{"stockId":1000000399006,"date":"2026-04-27T16:00:00.000Z","cp":3596.71},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399006,"cp":3648.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56},{"stockId":1000000399006,"date":"2024-05-22T16:00:00.000Z","cp":1852.07},{"stockId":1000000399006,"date":"2024-05-21T16:00:00.000Z","cp":1877.93},{"stockId":1000000399006,"date":"2024-05-20T16:00:00.000Z","cp":1861.48},{"stockId":1000000399006,"date":"2024-05-19T16:00:00.000Z","cp":1875.93},{"stockId":1000000399006,"date":"2024-05-16T16:00:00.000Z","cp":1864.94},{"stockId":1000000399006,"date":"2024-05-15T16:00:00.000Z","cp":1844.21},{"stockId":1000000399006,"date":"2024-05-14T16:00:00.000Z","cp":1838.89},{"stockId":1000000399006,"date":"2024-05-13T16:00:00.000Z","cp":1855.6},{"stockId":1000000399006,"date":"2024-05-12T16:00:00.000Z","cp":1860.37}],"bondIndexCandlestickList":[],"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16368,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":127,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"}}