window.pageData = {"fund":{"_id":3000000018664,"name":"中欧国证2000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018664","tickerId":18664,"shortName":"中欧国证2000指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050570000,"inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":427071109.12,"setUpShares":427071109.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zogz2000zszqxzqtzjj","followedNum":0,"indexId":1000000399303,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399303","tickerId":399303,"name":"国证2000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"managers":[{"name":"钱亚婷","stockType":"fund_manager","stockCode":"db20829239","exchange":"fm","tickerId":172520223870},{"name":"宋婷","stockType":"fund_manager","stockCode":"j101020150","exchange":"fm","tickerId":1920254530}],"hotMetrics":{"fss":{"stockId":3000000018664,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1321,"f_h_s_a":53309,"f_ind_h_s_r_c_hy":0.015499999999999958,"f_ins_h_s_r_c_hy":-0.0155,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.013700000000000045,"f_ins_h_s_r_c_1y":-0.0137},"fpr":{"stockId":3000000018664,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.3045822102425876,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.4454042847270214,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.4251898957781311,"f_p_r_m6_ssc":5332,"f_p_r_m6_ssrp":0.31701369349090225,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.41914477968309094,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.3057596991967185,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.2659058487874465},"fp":{"stockId":3000000018664,"type":"fp","f_p_r_d1":0.0018992493443068525,"f_cagr_p_r_fs":0.1733531000423998,"f_p_r_m1":0.11213528814051354,"f_p_r_m3":0.0573419817830525,"f_p_r_fys":0.1416331396215158,"f_p_r_m6":0.14813427244118005,"f_cagr_p_r_fs_sic":31,"f_cagr_p_r_fs_sirp":0.43333333333333335,"f_p_r_fys_sic":31,"f_p_r_fys_sirp":0.8666666666666667,"f_p_r_m1_sic":31,"f_p_r_m1_sirp":0.9333333333333333,"f_p_r_m3_sic":31,"f_p_r_m3_sirp":0.8,"f_p_r_m6_sic":31,"f_p_r_m6_sirp":0.16666666666666666,"f_p_r_y1":0.42235217673814085,"f_p_r_y1_sic":29,"f_p_r_y1_sirp":0.42857142857142855,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y2":0.7355402863076104},"ff":{"stockId":3000000018664,"type":"ff","f_m_f":1573684,"f_m_f_r":0.01,"f_c_f":157368,"f_c_f_r":0.001,"f_m_a_c_f":1731052,"f_m_a_c_f_r":0.011,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-18T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.011},"f_nlacan":{"stockId":3000000018664,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.5323,"f_nv_cr":0.01705827691490769},"f_as":{"stockId":3000000018664,"type":"f_as","f_tas":43544968.9332,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018663,"__csrcFundId":12783,"stockCode":"018663","shortName":"中欧国证2000指数增强(018663)","masterFundShortName":"中欧国证2000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18663,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:13:14.698Z","status":"normal","exchange":"jj","fundCollectionId":4000050570000,"name":"中欧国证2000指数增强型证券投资基金","inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","followedNum":1,"setUpAssetScale":342646381.98,"setUpShares":342646381.98,"pinyin":"zogz2000zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399303}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":688512,"holdings":53033,"marketCap":601924,"netValueRatio":0.006,"quarterlyChange":0.017025089605734456,"stock":{"name":"慧智微","exchange":"sh","stockType":"company","stockCode":"688512","tickerId":688512}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":601101,"holdings":69800,"marketCap":591904,"netValueRatio":0.0059,"quarterlyChange":0.18435754189944298,"stock":{"stockCode":"601101","exchange":"sh","stockType":"company","tickerId":601101,"name":"昊华能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600101,"holdings":51100,"marketCap":490560,"netValueRatio":0.0049,"quarterlyChange":0.04191178420815289,"stock":{"stockCode":"600101","exchange":"sh","stockType":"company","tickerId":600101,"name":"明星电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300145,"holdings":106800,"marketCap":456036,"netValueRatio":0.0046,"quarterlyChange":-0.09533898305084754,"stock":{"stockCode":"300145","exchange":"sz","stockType":"company","tickerId":300145,"name":"南方泵业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300685,"holdings":19100,"marketCap":428795,"netValueRatio":0.0043,"quarterlyChange":0.09726295210166169,"stock":{"stockCode":"300685","exchange":"sz","stockType":"company","tickerId":300685,"name":"艾德生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":300365,"holdings":64300,"marketCap":421165,"netValueRatio":0.0042,"quarterlyChange":0.03639240506329067,"stock":{"stockCode":"300365","exchange":"sz","stockType":"company","tickerId":300365,"name":"恒华科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600742,"holdings":39500,"marketCap":402505,"netValueRatio":0.004,"quarterlyChange":0.03309683794466389,"stock":{"stockCode":"600742","exchange":"sh","stockType":"company","tickerId":600742,"name":"富维股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600285,"holdings":17800,"marketCap":397830,"netValueRatio":0.004,"quarterlyChange":0.07918879768227938,"stock":{"stockCode":"600285","exchange":"sh","stockType":"company","tickerId":600285,"name":"羚锐制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":2034,"holdings":23100,"marketCap":392700,"netValueRatio":0.0039,"quarterlyChange":0.06918238993710735,"stock":{"stockCode":"002034","exchange":"sz","stockType":"company","tickerId":2034,"name":"旺能环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018663,"stockId":600639,"holdings":35600,"marketCap":390888,"netValueRatio":0.0039,"quarterlyChange":0.06913339824732256,"stock":{"stockCode":"600639","exchange":"sh","stockType":"company","tickerId":600639,"name":"浦东金桥"}}]},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5323},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5066},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5005},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4838},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4992},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4886},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4945},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5125},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4986},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.501},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4949},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4913},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.469},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4709},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.456},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4544},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4402},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4528},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3976},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3778},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4041},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4257},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3972},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4221},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4176},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3972},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4164},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3869},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3429},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4141},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.441},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4766},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4564},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.49},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.489},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5089},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5207},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5184},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4891},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5005},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4814},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4543},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4609},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5207},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5431},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5297},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5166},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4994},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4836},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4971},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4853},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4842},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4816},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4492},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4469},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4679},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4685},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4311},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4702},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4752},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4897},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4934},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4914},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.5075},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4777},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4642},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4494},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4561},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4415},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4395},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4377},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4271},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4433},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.4144},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3916},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3842},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3792},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3615},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3422},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3417},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3441},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3488},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3489},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3362},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3188},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3236},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3114},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2953},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2939},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2778},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2989},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3032},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2978},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3166},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3148},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3208},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3104},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2915},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.299},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.31},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3176},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3091},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2931},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.287},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2901},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2721},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2518},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2989},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3059},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3217},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3329},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3307},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.342},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3265},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3358},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3357},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3316},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3346},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3227},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3156},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.333},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3275},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3182},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3336},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3245},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3235},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3113},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2938},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2938},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2981},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2768},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2608},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2992},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3151},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2922},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3154},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3207},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3365},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3277},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3189},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3071},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3292},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3343},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.311},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3283},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.319},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3302},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3421},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3328},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3144},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3164},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3154},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2884},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2867},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3078},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2928},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.257},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.28},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3057},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.333},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3227},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3274},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3177},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3442},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.342},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3301},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3182},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.325},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.311},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.3034},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.284},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2606},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2815},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2719},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.271},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2548},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2585},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2589},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2474},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2373},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2248},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2177},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2267},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2343},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2306},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2273},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2245},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.212},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2179},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2159},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2035},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.2022},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1914},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1882},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1938},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1878},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1769},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.172},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1726},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1577},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.153},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1617},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1554},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1595},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.154},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1408},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1338},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1367},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1266},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1068},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0929},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0961},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1107},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1113},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1099},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1024},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1205},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1185},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1128},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1221},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1116},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1116},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1056},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.096},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0899},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1025},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0817},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0821},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0823},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0741},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0848},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0953},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.099},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0904},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0843},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0803},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0923},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0928},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.094},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0827},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0923},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0825},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0773},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0532},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0463},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0399},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0516},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0487},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0563},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0469},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0429},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0238},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.023},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0187},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.033},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0341},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0194},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0109},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9892},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9662},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9638},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.088},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0983},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0938},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0844},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0954},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1061},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1115},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1026},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1053},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1182},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1333},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1299},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.136},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1292},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1231},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1055},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1194},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1126},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1078},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1057},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1086},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0886},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0829},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0669},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0621},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1012},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1076},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0933},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0973},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0942},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.086},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0759},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0572},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0794},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0685},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0644},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0775},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0687},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0716},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.055},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0432},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.023},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0156},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0221},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0102},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.009},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0159},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0173},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0067},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0018},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9956},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9987},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9601},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9564},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.979},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9787},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9837},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9679},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9653},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9964},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.017},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0431},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0495},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0376},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0269},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0434},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0299},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0673},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0588},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0535},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0472},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0796},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0815},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.1005},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0868},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0697},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0642},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0633},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0499},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0359},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0478},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0447},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0222},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0103},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0049},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9931},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9944},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9785},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0064},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0009},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9789},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.952},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9704},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9879},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0141},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0123},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":1.0218},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9993},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.998},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9767},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9728},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9499},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9285},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9554},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9462},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9478},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9616},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9435},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9309},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.934},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9355},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9278},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9143},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.884},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8833},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.883},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8963},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8681},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8994},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9032},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.9804},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.903},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8164},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7802},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7572},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7516},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7264},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7265},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7299},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7167},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7205},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7302},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7325},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7344},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7296},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7331},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7473},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7419},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7452},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.739},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7519},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7399},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7292},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7262},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7356},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7286},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7299},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7372},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7395},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7519},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7534},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7564},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.753},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7595},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7563},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7601},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7664},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.768},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7678},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7544},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7744},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7853},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7857},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7587},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7569},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7597},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7487},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7487},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7595},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7791},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7796},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7794},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7762},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7877},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7861},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7939},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.796},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7797},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7823},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7653},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.781},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7731},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7881},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7951},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.803},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7959},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.796},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.79},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.807},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7892},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.7939},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8208},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.82},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8316},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8397},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8334},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8334},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8321},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8343},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8285},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8222},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8168},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8345},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8487},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8481},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8583},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8538},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8563},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8561},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8622},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8529},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8612},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8772},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8782},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8845},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8811},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8755},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8759},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8835},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8759},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.881},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8877},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018664,"lxr_nv_fc":0.8762}],"indexCandlestickList":[{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399303,"cp":11246.17},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000399303,"cp":10989.93},{"stockId":1000000399303,"date":"2026-04-28T16:00:00.000Z","cp":10930.01},{"stockId":1000000399303,"date":"2026-04-27T16:00:00.000Z","cp":10795.99},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399303,"cp":10943.4},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399303,"cp":10890.84},{"stockId":1000000399303,"date":"2026-04-22T16:00:00.000Z","cp":10980.43},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399303,"cp":11146.04},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399303,"cp":10996.9},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399303,"cp":11008.14},{"stockId":1000000399303,"date":"2026-04-16T16:00:00.000Z","cp":10928.8},{"stockId":1000000399303,"date":"2026-04-15T16:00:00.000Z","cp":10841.99},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399303,"cp":10654.27},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399303,"cp":10690.57},{"stockId":1000000399303,"date":"2026-04-12T16:00:00.000Z","cp":10547.16},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399303,"cp":10516.16},{"stockId":1000000399303,"date":"2026-04-08T16:00:00.000Z","cp":10421.57},{"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}],"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":704,"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"}}