window.pageData = {"fund":{"_id":3000000018293,"name":"华夏国证2000指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018293","tickerId":18293,"shortName":"华夏国证2000指数增强发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2023-05-22T16:00:00.000Z","setUpDate":"2023-05-22T16:00:00.000Z","setUpAssetScale":6879415.81,"setUpShares":6879415.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxgz2000zszqxfqszqtzjj","followedNum":0,"indexId":1000000399303,"fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"_id":1000000399303,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","totalReturnIndexId":1000012232303,"rebalancingFrequency":"semi-annually"},"managers":[{"_id":7191825228710,"name":"孙然晔","gender":"m","educationCode":"001001","resume":"孙然晔：男，博士。曾任美国银行企业投资部资深量化研究员，美国AQR资本管理公司量化研究员。2019年8月加入华夏基金管理有限公司，历任数量投资部研究员、基金经理助理，华夏智胜价值成长股票型发起式证券投资基金基金经理（2022年7月4日至2024年8月7日期间）等，现任华夏国证2000指数增强型发起式证券投资基金基金经理（2023年5月23日起任职）、华夏新机遇灵活配置混合型证券投资基金基金经理（2024年1月24日起任职）、华夏创业板综合交易型开放式指数证券投资基金基金经理（2024年2月1日起任职）、华夏红利量化选股股票型证券投资基金基金经理（2024年7月2日起任职）、华夏医药量化选股混合型证券投资基金基金经理（2024年8月30日起任职）、华夏上证综合全收益指数增强型证券投资基金基金经理（2025年3月4日起任职）。","tickerId":191825228710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20872993","exchange":"fm","cnInfoCode":"db20872993","lastUpdated":"2025-07-21T14:40:21.943Z","followedNum":0,"currency":"CNY","workingDate":"2022-07-03T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"sry","appointmentDate":"2023-05-22T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000018293,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":591,"f_h_s_a":4515,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000018293,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.2978990842161968,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.6960252144983365,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.35157932519741564,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.3641552511415525,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.30165104863900044,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.3659043659043659,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.30035026269702275},"fp":{"stockId":3000000018293,"type":"fp","f_cagr_p_r_fs":0.11484068320134844,"f_p_r_d1":0.0004702341766200657,"f_p_r_m1":-0.03732131540032424,"f_p_r_m3":0.0052205882352942545,"f_p_r_m6":0.041758744189591024,"f_p_r_fys":0.051534497346358066,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.7333333333333333,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.36666666666666664,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.2,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.4666666666666667,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.7666666666666667,"f_p_r_y1":0.5193376305845747,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.8928571428571429,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y2":0.6047658175842223},"ff":{"stockId":3000000018293,"type":"ff","f_m_f":95137,"f_m_f_r":0.008,"f_c_f":17838,"f_c_f_r":0.0015,"f_m_a_c_f":112975,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-05-30T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-05-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000018293,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.3671,"f_nv_cr":0.04160000000000008},"f_as":{"stockId":3000000018293,"type":"f_as","f_tas":3440765.3539,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018292,"__csrcFundId":12628,"stockCode":"018292","shortName":"华夏国证2000指数增强发起式A","masterFundShortName":"华夏国证2000指数增强发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18292,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:16:00.916Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏国证2000指数增强型发起式证券投资基金","inceptionDate":"2023-05-22T16:00:00.000Z","followedNum":1,"setUpDate":"2023-05-22T16:00:00.000Z","setUpAssetScale":12140412.47,"setUpShares":12140412.47,"pinyin":"hxgz2000zszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399303}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":603344,"holdings":5100,"marketCap":190536,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.25495465233456516,"stock":{"name":"星德胜","exchange":"sh","stockType":"company","stockCode":"603344","tickerId":603344}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":301153,"holdings":7600,"marketCap":187872,"netValueRatio":0.0096,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08946672542970457,"stock":{"name":"中科江南","exchange":"sz","stockType":"company","stockCode":"301153","tickerId":301153}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","fundId":3000000018292,"stockId":688353,"holdings":1600,"marketCap":181920,"netValueRatio":0.0093,"quarterlyChange":1.4186343331206137,"stock":{"name":"华盛锂电","exchange":"sh","stockType":"company","stockCode":"688353","tickerId":688353}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":605196,"holdings":5100,"marketCap":177174,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4272801972062443,"stock":{"stockCode":"605196","tickerId":605196,"exchange":"sh","stockType":"company","name":"华通线缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":612,"holdings":16000,"marketCap":176320,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2754629629629628,"stock":{"stockCode":"000612","exchange":"sz","stockType":"company","tickerId":612,"name":"焦作万方"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":601033,"holdings":11500,"marketCap":173995,"netValueRatio":0.0089,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.041191381495563895,"stock":{"name":"永兴股份","exchange":"sh","stockType":"company","stockCode":"601033","tickerId":601033}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":300580,"holdings":6500,"marketCap":170885,"netValueRatio":0.0087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09625300790649727,"stock":{"stockCode":"300580","exchange":"sz","stockType":"company","tickerId":300580,"name":"贝斯特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":300681,"holdings":6800,"marketCap":170408,"netValueRatio":0.0087,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1829149005542876,"stock":{"stockCode":"300681","exchange":"sz","stockType":"company","tickerId":300681,"name":"英搏尔"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":300049,"holdings":2400,"marketCap":168984,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.053629032258065146,"stock":{"stockCode":"300049","exchange":"sz","stockType":"company","tickerId":300049,"name":"福瑞医科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockId":688377,"holdings":4600,"marketCap":168820,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04625779625779569,"stock":{"stockCode":"688377","tickerId":688377,"exchange":"sh","stockType":"company","name":"迪威尔"}}],"bondHoldings":[{"_id":"69723b531987889646e71ed1","date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockCode":"123263","stockName":"鼎捷转债","holdings":104,"marketCap":15080,"netValueRatio":0.0008,"lastUpdated":"2026-01-22T14:59:31.438Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b531987889646e71ed2","date":"2025-12-30T16:00:00.000Z","fundId":3000000018292,"stockCode":"123262","stockName":"神宇转债","holdings":96,"marketCap":14447,"netValueRatio":0.0007,"lastUpdated":"2026-01-22T14:59:31.452Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"孙然晔","d":"本基金的基金经理","wy":11,"md":"博士。曾任美国银行企业投资部资深量化研究员，美国AQR资本管理公司量化研究员。2019年8月加入华夏基金管理有限公司。历任数量投资部研究员、基金经理助理、华夏智胜价值成长股票型发起式证券投资基金基金经理（2022年7月4日至2024年8月7日期间)等。","ad":"2023-05-22T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3671},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3125},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3146},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3383},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.311},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.332},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3334},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.313},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3293},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3025},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2657},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3309},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3674},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4003},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3842},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4135},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4132},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4292},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4377},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4405},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4142},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4201},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4035},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3826},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.381},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.435},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4496},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4303},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4143},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4049},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4142},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4045},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4046},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4035},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3793},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3785},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3952},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4017},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3658},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4064},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4099},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4294},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4315},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4251},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.444},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4255},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4273},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4114},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4173},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.414},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4095},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4161},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4044},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.4163},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3836},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.36},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.345},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3396},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.327},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3001},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2974},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2967},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3024},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3014},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2903},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2736},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2772},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.269},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2545},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2564},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2427},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2582},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2657},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2628},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2787},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2779},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2864},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2759},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2572},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.264},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.282},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2771},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2646},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2624},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.264},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2459},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2257},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2656},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2751},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2884},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2982},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3004},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.311},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3004},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3075},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3111},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3028},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.309},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2951},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2914},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3077},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3051},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2969},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3187},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3139},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3148},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3013},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.284},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2859},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2876},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2673},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.254},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2835},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2999},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2789},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3073},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3095},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3202},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3123},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3078},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2918},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3077},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.316},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2943},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3061},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.296},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.301},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3126},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3045},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2849},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2868},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2839},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2584},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2563},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2737},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2619},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2259},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2498},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2692},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2975},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2899},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2909},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2798},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3074},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.3046},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2905},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2808},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2874},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2814},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2769},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2614},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2391},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2617},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2482},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2461},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2271},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2255},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2197},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.2101},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1996},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1837},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1801},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.186},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.193},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1898},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1767},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1744},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1612},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1672},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1627},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1477},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1459},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1338},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1324},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1363},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1293},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1231},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1245},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1258},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1128},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1092},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1166},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.109},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1205},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.1153},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0993},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0916},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0945},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0847},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0612},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.048},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0552},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.069},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0652},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0659},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0563},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0759},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0731},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0642},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0697},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0552},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0546},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0505},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0404},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0312},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0435},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0283},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0305},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0283},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0197},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0325},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0443},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0473},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0383},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0331},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0276},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0333},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0323},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0326},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0198},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0284},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0192},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0162},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9942},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9866},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9744},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9879},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9851},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9875},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9761},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9762},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9567},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9561},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9539},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9689},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9681},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9535},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9452},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9211},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8998},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8931},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0177},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0314},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0278},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0196},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0257},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0363},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0391},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0325},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0423},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0552},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.075},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0763},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0804},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0746},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0691},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.055},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.072},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.066},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0638},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0633},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0671},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.045},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0353},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0236},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0209},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0559},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0549},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0406},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0433},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0444},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.032},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0229},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0013},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0201},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.008},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0053},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0148},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0048},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0096},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9974},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9871},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9648},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9557},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.968},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9575},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9621},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9663},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9622},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9532},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9513},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9497},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9547},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9154},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9146},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9332},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9276},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9238},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9047},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9081},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9361},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9519},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9786},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9824},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9795},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9655},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9794},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9691},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0038},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.989},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9851},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9786},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0118},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.016},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0345},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0287},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0156},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.004},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0032},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9958},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9828},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9963},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9934},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9717},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9514},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9476},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9326},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9421},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9301},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9657},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.966},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9463},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9238},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9452},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9697},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9985},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0008},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":1.0142},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9955},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9898},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9731},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9657},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9355},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9153},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9438},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9316},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9348},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9494},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.933},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9168},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9217},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.921},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9116},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8998},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8711},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8745},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8741},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8902},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.864},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9002},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.902},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9939},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.9214},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8296},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7897},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7651},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7586},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7339},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.734},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7367},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7241},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7264},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7375},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7407},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7378},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7336},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7372},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7517},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7454},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7473},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7395},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7531},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7419},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.731},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7291},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7367},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7312},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.733},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.741},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7438},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7571},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7598},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7601},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7544},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7609},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7563},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7608},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7668},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7678},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7688},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7556},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7751},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7849},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7863},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7589},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7565},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7577},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7496},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7466},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7556},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7696},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7665},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7632},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7619},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7698},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.771},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7831},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7854},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7632},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7617},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7485},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7663},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.758},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7763},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7855},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7875},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.783},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7831},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7781},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7922},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7698},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7707},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7984},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7972},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8127},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8213},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8141},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8178},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8191},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8196},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8129},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8065},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7974},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8221},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8362},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8393},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8482},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8413},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8454},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8424},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8475},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8423},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8507},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.866},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8595},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8692},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8634},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8549},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.855},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8619},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8586},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8726},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8837},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8701},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8784},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8737},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8589},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8631},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8466},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8341},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8324},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8192},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8172},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.819},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8232},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.823},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.7824},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8224},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8424},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8478},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000018293,"lxr_nv_fc":0.8453}],"indexCandlestickList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399303,"cp":10485.5},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399303,"cp":10019.03},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399303,"cp":9918.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399303,"cp":10051.44},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000399303,"cp":10240.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399303,"cp":10022.45},{"stockId":1000000399303,"date":"2026-03-29T16:00:00.000Z","cp":10201.33},{"stockId":1000000399303,"date":"2026-03-26T16:00:00.000Z","cp":10172.45},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399303,"cp":10023.52},{"stockId":1000000399303,"date":"2026-03-24T16:00:00.000Z","cp":10181.34},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399303,"cp":9968.29},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399303,"cp":9682.62},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399303,"cp":10197.02},{"stockId":1000000399303,"date":"2026-03-18T16:00:00.000Z","cp":10401.62},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399303,"cp":10651.3},{"stockId":1000000399303,"date":"2026-03-16T16:00:00.000Z","cp":10510.78},{"stockId":1000000399303,"date":"2026-03-15T16:00:00.000Z","cp":10789.14},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399303,"cp":10784.55},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399303,"cp":10954.97},{"stockId":1000000399303,"date":"2026-03-10T16:00:00.000Z","cp":11036.89},{"stockId":1000000399303,"date":"2026-03-09T16:00:00.000Z","cp":11048.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399303,"cp":10828.24},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399303,"cp":10907.54},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399303,"cp":10797.26},{"stockId":1000000399303,"date":"2026-03-03T16:00:00.000Z","cp":10664.33},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399303,"cp":10706.97},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399303,"cp":11173.22},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399303,"cp":11306.91},{"stockId":1000000399303,"date":"2026-02-25T16:00:00.000Z","cp":11210.37},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399303,"cp":11112.99},{"stockId":1000000399303,"date":"2026-02-23T16:00:00.000Z","cp":10969.71},{"stockId":1000000399303,"date":"2026-02-12T16:00:00.000Z","cp":10857.59},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399303,"cp":10969.25},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399303,"cp":10882.94},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399303,"cp":10913.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399303,"cp":10910.44},{"stockId":1000000399303,"date":"2026-02-05T16:00:00.000Z","cp":10676.48},{"stockId":1000000399303,"date":"2026-02-04T16:00:00.000Z","cp":10670.75},{"stockId":1000000399303,"date":"2026-02-03T16:00:00.000Z","cp":10851.89},{"stockId":1000000399303,"date":"2026-02-02T16:00:00.000Z","cp":10855.97},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399303,"cp":10532.09},{"stockId":1000000399303,"date":"2026-01-29T16:00:00.000Z","cp":10865.03},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399303,"cp":10929.75},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399303,"cp":11049.32},{"stockId":1000000399303,"date":"2026-01-26T16:00:00.000Z","cp":11058.56},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399303,"cp":11021.31},{"stockId":1000000399303,"date":"2026-01-22T16:00:00.000Z","cp":11173.26},{"stockId":1000000399303,"date":"2026-01-21T16:00:00.000Z","cp":10955.56},{"stockId":1000000399303,"date":"2026-01-20T16:00:00.000Z","cp":10859.29},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399303,"cp":10757.62},{"stockId":1000000399303,"date":"2026-01-18T16:00:00.000Z","cp":10885.58},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399303,"cp":10813.63},{"stockId":1000000399303,"date":"2026-01-14T16:00:00.000Z","cp":10815.73},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399303,"cp":10881.05},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399303,"cp":10780.35},{"stockId":1000000399303,"date":"2026-01-11T16:00:00.000Z","cp":10985.02},{"stockId":1000000399303,"date":"2026-01-08T16:00:00.000Z","cp":10673.61},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399303,"cp":10468.51},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399303,"cp":10348.54},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399303,"cp":10293.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399303,"cp":10155.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399303,"cp":9955.85},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399303,"cp":9954.61},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399303,"cp":9958.91},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399303,"cp":9964.26},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399303,"cp":9965},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399303,"cp":9848.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399303,"cp":9692.47},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399303,"cp":9723.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399303,"cp":9622.46},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399303,"cp":9524.48},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399303,"cp":9541.38},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399303,"cp":9426.65},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399303,"cp":9598.55},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399303,"cp":9658.32},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399303,"cp":9571.37},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399303,"cp":9709.59},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399303,"cp":9681.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399303,"cp":9724.13},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399303,"cp":9592.19},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399303,"cp":9439.08},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399303,"cp":9474.03},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399303,"cp":9567.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399303,"cp":9647.57},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399303,"cp":9573.58},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399303,"cp":9468.66},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399303,"cp":9452.96},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399303,"cp":9467.63},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399303,"cp":9320.02},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399303,"cp":9161.5},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399303,"cp":9520.68},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399303,"cp":9593.95},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399303,"cp":9695.4},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399303,"cp":9805.26},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399303,"cp":9771.28},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399303,"cp":9876.86},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399303,"cp":9751.99},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399303,"cp":9821.88},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399303,"cp":9827.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399303,"cp":9784.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399303,"cp":9811.51},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399303,"cp":9711.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399303,"cp":9662.69},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399303,"cp":9791.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399303,"cp":9732.98},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399303,"cp":9674.74},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399303,"cp":9807.78},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399303,"cp":9719.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399303,"cp":9721.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399303,"cp":9619.71},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399303,"cp":9497.15},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399303,"cp":9509.84},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399303,"cp":9547.88},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399303,"cp":9390.44},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399303,"cp":9287.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399303,"cp":9573.22},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399303,"cp":9685.48},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399303,"cp":9529.45},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399303,"cp":9711.88},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399303,"cp":9744.3},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399303,"cp":9860.24},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399303,"cp":9776.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399303,"cp":9705.46},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399303,"cp":9598.25},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399303,"cp":9759.4},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399303,"cp":9802.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399303,"cp":9655.05},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399303,"cp":9783.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399303,"cp":9722.16},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399303,"cp":9794.33},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399303,"cp":9899.16},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399303,"cp":9828.68},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399303,"cp":9711.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399303,"cp":9719.59},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399303,"cp":9700.05},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399303,"cp":9485.64},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399303,"cp":9464.47},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399303,"cp":9594.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399303,"cp":9497.63},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399303,"cp":9229.53},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399303,"cp":9424.98},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399303,"cp":9581.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399303,"cp":9825.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399303,"cp":9731.77},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399303,"cp":9759.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399303,"cp":9634.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399303,"cp":9832.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399303,"cp":9845.8},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399303,"cp":9699.77},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399303,"cp":9584.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399303,"cp":9657.08},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399303,"cp":9595.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399303,"cp":9566.31},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399303,"cp":9374.51},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399303,"cp":9179.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399303,"cp":9324.47},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399303,"cp":9194.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399303,"cp":9170.5},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399303,"cp":9025.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399303,"cp":9062.77},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399303,"cp":9060.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399303,"cp":8962.94},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399303,"cp":8898.53},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399303,"cp":8785.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399303,"cp":8765.86},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399303,"cp":8819.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399303,"cp":8902.47},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399303,"cp":8845.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399303,"cp":8801.88},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399303,"cp":8782.43},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399303,"cp":8675.53},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399303,"cp":8729.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399303,"cp":8707.54},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399303,"cp":8619.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399303,"cp":8608.4},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399303,"cp":8506.76},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399303,"cp":8463.1},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399303,"cp":8491.38},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399303,"cp":8461.68},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399303,"cp":8385.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399303,"cp":8407.13},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399303,"cp":8299.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399303,"cp":8272.44},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399303,"cp":8334.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399303,"cp":8277.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399303,"cp":8362.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399303,"cp":8339.49},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399303,"cp":8228.62},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399303,"cp":8194.65},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399303,"cp":8224.55},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399303,"cp":8126.88},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399303,"cp":7962.71},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399303,"cp":7841.57},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399303,"cp":7907.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399303,"cp":8046.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399303,"cp":8050.12},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399303,"cp":8062.63},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399303,"cp":7988.15},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399303,"cp":8133.17},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399303,"cp":8116.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399303,"cp":8085.29},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399303,"cp":8156.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399303,"cp":8047.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399303,"cp":8062.72},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399303,"cp":8006.78},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399303,"cp":7930.48},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399303,"cp":7866.89},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399303,"cp":7971.66},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399303,"cp":7823.61},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399303,"cp":7847.61},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399303,"cp":7859.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399303,"cp":7793.7},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399303,"cp":7882.89},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399303,"cp":7978.6},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399303,"cp":8014.74},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399303,"cp":7948.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399303,"cp":7905.06},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399303,"cp":7865.78},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399303,"cp":7992.6},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399303,"cp":7986.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399303,"cp":8011.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7892.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399303,"cp":8001.56},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7928.15},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7908.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399303,"cp":7685.37},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399303,"cp":7606.18},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399303,"cp":7554.44},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399303,"cp":7650.63},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399303,"cp":7625.5},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399303,"cp":7705.46},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399303,"cp":7636.68},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399303,"cp":7642.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399303,"cp":7472.57},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399303,"cp":7478.2},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399303,"cp":7454.84},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399303,"cp":7574.68},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399303,"cp":7594.39},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399303,"cp":7468.94},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399303,"cp":7377.16},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399303,"cp":7180.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399303,"cp":7002.37},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399303,"cp":6981},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399303,"cp":7970.13},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399303,"cp":8067.56},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399303,"cp":8043.72},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399303,"cp":7987.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399303,"cp":8156.61},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399303,"cp":8186.83},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399303,"cp":8129.24},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399303,"cp":8207.61},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399303,"cp":8302.68},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399303,"cp":8476.98},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399303,"cp":8491.98},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399303,"cp":8546.43},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399303,"cp":8505.12},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399303,"cp":8462.7},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399303,"cp":8315.96},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399303,"cp":8458.68},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399303,"cp":8419.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399303,"cp":8392.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399303,"cp":8377.99},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399303,"cp":8422.93},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399303,"cp":8241.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399303,"cp":8179.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399303,"cp":8067.81},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399303,"cp":8055.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399303,"cp":8380.71},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399303,"cp":8414.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399303,"cp":8288.47},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399303,"cp":8323.91},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399303,"cp":8314.95},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399303,"cp":8171.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399303,"cp":8095.69},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399303,"cp":7881.18},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399303,"cp":8076.16},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399303,"cp":7988.49},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399303,"cp":7959.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399303,"cp":8054.56},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399303,"cp":7939.53},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399303,"cp":7965.02},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399303,"cp":7833.95},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399303,"cp":7718.15},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399303,"cp":7506.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399303,"cp":7434.54},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399303,"cp":7557.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399303,"cp":7421.99},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399303,"cp":7448.08},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399303,"cp":7526.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399303,"cp":7492.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399303,"cp":7428.09},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399303,"cp":7402.86},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399303,"cp":7359.63},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399303,"cp":7399.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399303,"cp":7050.71},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399303,"cp":7043.24},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399303,"cp":7231.26},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399303,"cp":7208.26},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399303,"cp":7221.52},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399303,"cp":7074.91},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399303,"cp":7106.75},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399303,"cp":7369.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399303,"cp":7533.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399303,"cp":7779.49},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399303,"cp":7828.59},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399303,"cp":7800.36},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399303,"cp":7699.19},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399303,"cp":7820.47},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399303,"cp":7731.93},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399303,"cp":8018.05},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399303,"cp":7914.01},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399303,"cp":7890.22},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399303,"cp":7821.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399303,"cp":8067.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399303,"cp":8156.34},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399303,"cp":8317.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399303,"cp":8254.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399303,"cp":8136.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399303,"cp":8055.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399303,"cp":8092.8},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399303,"cp":8014.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399303,"cp":7896.13},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399303,"cp":8019.65},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399303,"cp":8022.03},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399303,"cp":7856.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399303,"cp":7714.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399303,"cp":7726.07},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399303,"cp":7571.78},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399303,"cp":7675.15},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399303,"cp":7611.36},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399303,"cp":7889.62},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399303,"cp":7872.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399303,"cp":7692.51},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399303,"cp":7476.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399303,"cp":7685.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399303,"cp":7857.5},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399303,"cp":8103},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399303,"cp":8105.88},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399303,"cp":8216.35},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399303,"cp":8012.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399303,"cp":7989.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399303,"cp":7832.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399303,"cp":7777.74},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399303,"cp":7516.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399303,"cp":7365.2},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399303,"cp":7650.01},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399303,"cp":7528.74},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399303,"cp":7501.66},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399303,"cp":7637.01},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399303,"cp":7468.12},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399303,"cp":7315.18},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399303,"cp":7351.74},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399303,"cp":7348.53},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399303,"cp":7303.55},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399303,"cp":7138.74},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399303,"cp":6868.55},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399303,"cp":6880.52},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399303,"cp":6857.79},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399303,"cp":6975.33},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399303,"cp":6727.41},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399303,"cp":7029.42},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399303,"cp":7081.53},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399303,"cp":7729.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399303,"cp":7093.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399303,"cp":6368},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399303,"cp":6055.92},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399303,"cp":5852.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399303,"cp":5786},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399303,"cp":5582.8},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399303,"cp":5574.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399303,"cp":5590.77},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399303,"cp":5478.19},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399303,"cp":5501.93},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399303,"cp":5581.77},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399303,"cp":5597.37},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399303,"cp":5616.26},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399303,"cp":5588.92},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399303,"cp":5621.48},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399303,"cp":5732.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399303,"cp":5680.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399303,"cp":5713.63},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399303,"cp":5657.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399303,"cp":5771.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399303,"cp":5657.51},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399303,"cp":5564.56},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399303,"cp":5547.12},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399303,"cp":5630.72},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399303,"cp":5589.89},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399303,"cp":5599.03},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399303,"cp":5678.47},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399303,"cp":5705.02},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399303,"cp":5812.74},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399303,"cp":5820.47},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399303,"cp":5846.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399303,"cp":5793.54},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399303,"cp":5838.01},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399303,"cp":5805.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399303,"cp":5848.18},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399303,"cp":5894.86},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399303,"cp":5912.18},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399303,"cp":5909.21},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399303,"cp":5805},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399303,"cp":5972.22},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399303,"cp":6057.51},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399303,"cp":6059.64},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399303,"cp":5838.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399303,"cp":5805.45},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399303,"cp":5811.6},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399303,"cp":5717.21},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399303,"cp":5704.26},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399303,"cp":5795.21},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399303,"cp":5941.4},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399303,"cp":5921.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399303,"cp":5897.34},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399303,"cp":5890.98},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399303,"cp":5964.11},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399303,"cp":5955.61},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399303,"cp":6039.59},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399303,"cp":6068.14},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399303,"cp":5902.88},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399303,"cp":5936.21},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399303,"cp":5812.71},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399303,"cp":5972.5},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399303,"cp":5909.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399303,"cp":6056.47},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399303,"cp":6118.37},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399303,"cp":6147.73},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399303,"cp":6095.88},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399303,"cp":6052.93},{"stockId":1000000399303,"date":"2024-06-25T16:00:00.000Z","cp":6197.13},{"stockId":1000000399303,"date":"2024-06-24T16:00:00.000Z","cp":6020.83},{"stockId":1000000399303,"date":"2024-06-23T16:00:00.000Z","cp":6052.52},{"stockId":1000000399303,"date":"2024-06-20T16:00:00.000Z","cp":6284.73},{"stockId":1000000399303,"date":"2024-06-19T16:00:00.000Z","cp":6284.56},{"stockId":1000000399303,"date":"2024-06-18T16:00:00.000Z","cp":6419.22},{"stockId":1000000399303,"date":"2024-06-17T16:00:00.000Z","cp":6487.6},{"stockId":1000000399303,"date":"2024-06-16T16:00:00.000Z","cp":6416.27},{"stockId":1000000399303,"date":"2024-06-13T16:00:00.000Z","cp":6422.2},{"stockId":1000000399303,"date":"2024-06-12T16:00:00.000Z","cp":6416.73},{"stockId":1000000399303,"date":"2024-06-11T16:00:00.000Z","cp":6454.07},{"stockId":1000000399303,"date":"2024-06-10T16:00:00.000Z","cp":6397.48},{"stockId":1000000399303,"date":"2024-06-06T16:00:00.000Z","cp":6342.94},{"stockId":1000000399303,"date":"2024-06-05T16:00:00.000Z","cp":6282.27},{"stockId":1000000399303,"date":"2024-06-04T16:00:00.000Z","cp":6470.66},{"stockId":1000000399303,"date":"2024-06-03T16:00:00.000Z","cp":6582.83},{"stockId":1000000399303,"date":"2024-06-02T16:00:00.000Z","cp":6591.25},{"stockId":1000000399303,"date":"2024-05-30T16:00:00.000Z","cp":6697.14},{"stockId":1000000399303,"date":"2024-05-29T16:00:00.000Z","cp":6656.09},{"stockId":1000000399303,"date":"2024-05-28T16:00:00.000Z","cp":6690.26},{"stockId":1000000399303,"date":"2024-05-27T16:00:00.000Z","cp":6685.64},{"stockId":1000000399303,"date":"2024-05-26T16:00:00.000Z","cp":6749.27},{"stockId":1000000399303,"date":"2024-05-23T16:00:00.000Z","cp":6695.46},{"stockId":1000000399303,"date":"2024-05-22T16:00:00.000Z","cp":6771.4},{"stockId":1000000399303,"date":"2024-05-21T16:00:00.000Z","cp":6925.51},{"stockId":1000000399303,"date":"2024-05-20T16:00:00.000Z","cp":6910.43},{"stockId":1000000399303,"date":"2024-05-19T16:00:00.000Z","cp":6977.31},{"stockId":1000000399303,"date":"2024-05-16T16:00:00.000Z","cp":6937.04},{"stockId":1000000399303,"date":"2024-05-15T16:00:00.000Z","cp":6852.91},{"stockId":1000000399303,"date":"2024-05-14T16:00:00.000Z","cp":6851.69},{"stockId":1000000399303,"date":"2024-05-13T16:00:00.000Z","cp":6916.96},{"stockId":1000000399303,"date":"2024-05-12T16:00:00.000Z","cp":6872.36},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399303,"cp":6966.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399303,"cp":7040.4},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399303,"cp":6943.8},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399303,"cp":7045.84},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399303,"cp":7007.8},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399303,"cp":6867.75},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399303,"cp":6914.59},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399303,"cp":6747.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399303,"cp":6628.51},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399303,"cp":6622.73},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399303,"cp":6499.92},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399303,"cp":6501.28},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399303,"cp":6528.21},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399303,"cp":6558.67},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399303,"cp":6566.73},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399303,"cp":6231.4},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399303,"cp":6581.29},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399303,"cp":6737.03},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399303,"cp":6784.52},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399303,"cp":6767.27}],"bondIndexCandlestickList":[],"index":{"_id":1000000399303,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"currency":"CNY","source":"cni","fsTableType":"hybrid","name":"国证2000","cniCode":"399303","lastUpdated":"2024-05-16T10:28:42.130Z","followedNum":702,"baseDate":"2009-12-30T16:00:00.000Z","basePoint":3326.4448,"description":"国证2000指数由扣除总市值排名前1000只证券后市值大、流动性好的2000只证券组成，反映沪深北交易所小型证券的价格变动趋势。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399303.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399303.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2014-03-27T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的证券，扣除总市值排名前1000只证券后，选取市值大、流动性好的2000只证券组成。","totalReturnIndexId":1000012232303,"rebalancingFrequency":"semi-annually","memoNum":19,"constituentsMarkets":["a"],"pinyin":"gz2000","calculationMethod":"paasche"}}