window.pageData = {"fund":{"_id":3000000019924,"name":"华泰柏瑞中证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":"019924","tickerId":19924,"shortName":"华泰柏瑞中证2000指数增强C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-11T16:00:00.000Z","fundCollectionId":4000050440000,"setUpAssetScale":214381729.92,"setUpDate":"2024-01-11T16:00:00.000Z","setUpShares":214381729.92,"pinyin":"htbrzz2000zszqxzqtzjj","followedNum":12,"memoNum":2,"indexId":1000000932000,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932000","tickerId":932000,"name":"中证2000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"盛豪","stockType":"fund_manager","stockCode":"db20377343","exchange":"fm","tickerId":1908158770},{"name":"孔令烨","stockType":"fund_manager","stockCode":"db20875835","exchange":"fm","tickerId":111225220740},{"name":"雷文渊","stockType":"fund_manager","stockCode":"db20875836","exchange":"fm","tickerId":122325228770}],"hotMetrics":{"fss":{"stockId":3000000019924,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0482,"f_ind_h_s_r":0.9518000000000001,"f_h_a":121812,"f_h_s_a":46801,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.0848000000000001,"f_ins_h_s_r_c_hy":-0.08480000000000001,"f_ind_h_s_r_c_1y":-0.03279999999999983,"f_ins_h_s_r_c_1y":0.032799999999999996},"fpr":{"stockId":3000000019924,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.07849829351535836,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.5372219302855141,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.11632909123498834,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.07866235987079613,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.15532247266235216,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.0798821694680298,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.06703584960652871},"fp":{"stockId":3000000019924,"type":"fp","f_p_r_d1":0.0030434451799437046,"f_cagr_p_r_fs":0.35403162778205055,"f_p_r_m1":-0.024408320569198172,"f_p_r_m3":0.04354949526980634,"f_cagr_p_r_fs_sic":24,"f_cagr_p_r_fs_sirp":0.17391304347826086,"f_p_r_m1_sic":24,"f_p_r_m1_sirp":0.4782608695652174,"f_p_r_m3_sic":22,"f_p_r_m3_sirp":0.19047619047619047,"f_p_r_m6":0.15205087811424156,"f_p_r_m6_sic":22,"f_p_r_m6_sirp":0.047619047619047616,"f_p_r_fys":0.10436825325801236,"f_p_r_fys_sic":22,"f_p_r_fys_sirp":0.23809523809523808,"f_p_r_y1":0.6637175598247376,"f_p_r_y1_sic":19,"f_p_r_y1_sirp":0.2777777777777778,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y2":1.0989688529818196},"ff":{"stockId":3000000019924,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":143981,"f_m_a_c_f":1295830,"f_m_f":1151849,"f_c_fr":0.001,"f_fr_d":"2025-06-17T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000019924,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.9745,"f_nv_cr":0.008169517487873312},"f_as":{"stockId":3000000019924,"type":"f_as","f_tas":1117680330.7901,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019923,"__csrcFundId":13395,"stockCode":"019923","masterFundShortName":"华泰柏瑞中证2000指数增强A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19923,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:41.120Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞中证2000指数增强A","name":"华泰柏瑞中证2000指数增强型证券投资基金","fundCollectionId":4000050440000,"inceptionDate":"2024-01-11T16:00:00.000Z","setUpAssetScale":218645473.34,"setUpDate":"2024-01-11T16:00:00.000Z","setUpShares":218645473.34,"followedNum":14,"pinyin":"htbrzz2000zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000932000}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2950,"holdings":1176200,"marketCap":12844104,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15555555555555567,"stock":{"stockCode":"002950","exchange":"sz","stockType":"company","tickerId":2950,"name":"奥美医疗"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2054,"holdings":1284000,"marketCap":9475920,"netValueRatio":0.0066,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0949554896142435,"stock":{"stockCode":"002054","exchange":"sz","stockType":"company","tickerId":2054,"name":"德美化工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2279,"holdings":1166000,"marketCap":9316340,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18722139673105564,"stock":{"stockCode":"002279","exchange":"sz","stockType":"company","tickerId":2279,"name":"久其软件"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2975,"holdings":120500,"marketCap":9278500,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2765251989389912,"stock":{"stockCode":"002975","tickerId":2975,"exchange":"sz","stockType":"company","name":"博杰股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2593,"holdings":1471800,"marketCap":8698338,"netValueRatio":0.0061,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15429687499999956,"stock":{"stockCode":"002593","exchange":"sz","stockType":"company","tickerId":2593,"name":"日上集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":688233,"holdings":121400,"marketCap":8501642,"netValueRatio":0.0059,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3793578885168414,"stock":{"stockCode":"688233","tickerId":688233,"exchange":"sh","stockType":"company","name":"神工股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2803,"holdings":505900,"marketCap":8276524,"netValueRatio":0.0058,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1106140930521422,"stock":{"stockCode":"002803","exchange":"sz","stockType":"company","tickerId":2803,"name":"吉宏股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":2787,"holdings":660200,"marketCap":8219490,"netValueRatio":0.0057,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5332512315270934,"stock":{"stockCode":"002787","exchange":"sz","stockType":"company","tickerId":2787,"name":"华源控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":300801,"holdings":277600,"marketCap":7670088,"netValueRatio":0.0054,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04857685009487578,"stock":{"stockCode":"300801","tickerId":300801,"exchange":"sz","stockType":"company","name":"泰和科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019923,"stockId":300407,"holdings":675600,"marketCap":7647792,"netValueRatio":0.0053,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06591337099811767,"stock":{"stockCode":"300407","exchange":"sz","stockType":"company","tickerId":300407,"name":"凯发电气"}}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9745},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9585},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9649},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.876},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8501},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8813},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9078},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8698},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9028},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8943},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8621},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8828},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8402},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7713},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8717},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9116},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9651},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9341},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.983},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9768},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9946},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0173},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0239},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9829},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9988},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9726},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9422},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9459},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0268},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0601},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.041},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0321},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0074},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9839},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9924},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9858},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9886},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9893},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9532},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9459},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9698},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9667},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9206},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9695},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9667},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9931},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0007},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9935},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":2.0164},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9862},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9724},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9386},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.956},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9267},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9186},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9229},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9065},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.9275},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8921},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8698},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8531},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8418},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.8235},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7879},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7882},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7887},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7917},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7926},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7728},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7485},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7427},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7239},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7014},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7055},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6795},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.711},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.713},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7072},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7331},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7355},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7413},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7191},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6904},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7021},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.718},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7299},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7231},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6975},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6866},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6895},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6618},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6327},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6993},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7082},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7309},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7508},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7444},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7562},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7344},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7443},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7402},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7343},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.738},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.725},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7138},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7298},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7247},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7123},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7416},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7342},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7323},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7152},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6935},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6966},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6985},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6661},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6392},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6845},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.704},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6722},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7068},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7139},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7264},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.719},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7113},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6967},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7188},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7251},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6996},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7204},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7088},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7182},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7331},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7246},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7004},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7065},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7068},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6746},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6717},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6954},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6737},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.626},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6524},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6774},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7122},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6895},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6854},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6713},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7073},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.7052},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6904},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6799},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6886},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6764},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6659},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6351},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6067},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6301},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6183},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.6145},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5917},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5944},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5911},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5748},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5597},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5341},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5294},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5376},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5475},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5418},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5276},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5197},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5053},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5198},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5172},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5008},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.5003},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4846},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4721},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4776},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4629},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4542},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4531},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.454},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4385},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4257},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4387},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4294},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4422},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.431},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4105},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4033},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.4066},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3906},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3593},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3433},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3527},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3737},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3757},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3802},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3702},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3947},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3898},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3793},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3931},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3801},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3829},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3669},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3482},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3358},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3563},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3362},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.338},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.342},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3272},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3429},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3555},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3643},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3455},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3364},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3254},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3419},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3418},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3466},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3256},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3458},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3282},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.323},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2853},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2656},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2485},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2609},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2527},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2681},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2444},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2452},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2155},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2149},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2072},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2271},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2263},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2033},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1868},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1528},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.122},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1332},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2833},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2988},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.294},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2862},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2935},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3081},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3114},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2956},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3065},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.321},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3477},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.348},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3532},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3424},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3341},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.309},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3317},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3219},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3183},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3143},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3207},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2943},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2878},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2663},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2573},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.305},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.3116},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2931},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2945},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2883},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.28},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2624},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2363},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2685},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2503},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2478},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2612},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2492},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2553},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2306},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2145},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1879},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.169},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1796},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1645},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1638},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1744},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1764},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1641},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1636},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1536},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1553},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.103},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0958},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.126},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1205},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1244},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0979},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0963},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1396},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1629},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1969},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.206},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1902},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1754},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1983},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1844},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2366},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2235},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2139},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2001},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2422},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2455},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.264},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2522},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2328},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2258},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2275},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2154},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1987},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2123},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.2071},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.179},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1631},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1568},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1363},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1401},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1172},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1496},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1375},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1112},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0793},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1081},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1222},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1532},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1485},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1597},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1295},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1259},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.1001},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0948},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0682},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0434},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0808},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0658},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0619},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0851},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0585},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0378},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0374},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0366},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0214},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0044},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.978},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.981},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9733},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9865},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.959},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9982},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9929},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.105},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":1.0193},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9243},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8857},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.861},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8524},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8278},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8246},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.827},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8076},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8123},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8237},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8244},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8292},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.823},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8233},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8377},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8308},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.833},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.826},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8403},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8244},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8132},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8079},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8214},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8094},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8145},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8259},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.826},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8405},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8458},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8447},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8376},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8394},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8328},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8378},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8416},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8445},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8421},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8272},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8506},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8622},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8611},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8328},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8302},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8298},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8137},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8103},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8216},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8388},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.834},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8269},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8292},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8407},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8427},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.857},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8605},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8345},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8385},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8218},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8447},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8357},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8587},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.868},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8669},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8594},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8594},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8545},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8689},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8429},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8397},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8681},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8688},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.886},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.888},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.876},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8814},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8799},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8862},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8753},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8726},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8555},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.8836},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.896},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9067},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9227},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9151},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9174},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9164},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9233},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9189},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9244},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9395},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.936},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9437},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9445},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9361},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.933},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9388},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9312},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9455},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9553},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9477},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.958},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9552},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9467},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9493},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9312},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9218},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.919},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9072},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9009},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9069},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9123},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9136},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.881},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019924,"lxr_nv_fc":0.9174}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000932000,"cp":3378.44},{"stockId":1000000932000,"date":"2026-04-09T16:00:00.000Z","cp":3368.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000932000,"cp":3344.67},{"stockId":1000000932000,"date":"2026-04-07T16:00:00.000Z","cp":3369.85},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000932000,"cp":3227.61},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000932000,"cp":3183.96},{"stockId":1000000932000,"date":"2026-04-01T16:00:00.000Z","cp":3251.05},{"stockId":1000000932000,"date":"2026-03-31T16:00:00.000Z","cp":3309.04},{"stockId":1000000932000,"date":"2026-03-30T16:00:00.000Z","cp":3242.22},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000932000,"cp":3297.17},{"stockId":1000000932000,"date":"2026-03-26T16:00:00.000Z","cp":3285.12},{"stockId":1000000932000,"date":"2026-03-25T16:00:00.000Z","cp":3234.47},{"stockId":1000000932000,"date":"2026-03-24T16:00:00.000Z","cp":3286.4},{"stockId":1000000932000,"date":"2026-03-23T16:00:00.000Z","cp":3213},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000932000,"cp":3097.13},{"stockId":1000000932000,"date":"2026-03-19T16:00:00.000Z","cp":3273.54},{"stockId":1000000932000,"date":"2026-03-18T16:00:00.000Z","cp":3360.33},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000932000,"cp":3448.37},{"stockId":1000000932000,"date":"2026-03-16T16:00:00.000Z","cp":3395.19},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000932000,"cp":3482.18},{"stockId":1000000932000,"date":"2026-03-12T16:00:00.000Z","cp":3471.5},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000932000,"cp":3517.99},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000932000,"cp":3559.24},{"stockId":1000000932000,"date":"2026-03-09T16:00:00.000Z","cp":3568.96},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000932000,"cp":3492.62},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000932000,"cp":3521.95},{"stockId":1000000932000,"date":"2026-03-04T16:00:00.000Z","cp":3475.28},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000932000,"cp":3419.57},{"stockId":1000000932000,"date":"2026-03-02T16:00:00.000Z","cp":3421.75},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000932000,"cp":3570.24},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000932000,"cp":3630.83},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000932000,"cp":3601.89},{"stockId":1000000932000,"date":"2026-02-24T16:00:00.000Z","cp":3573.63},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000932000,"cp":3536.69},{"stockId":1000000932000,"date":"2026-02-12T16:00:00.000Z","cp":3493.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000932000,"cp":3516.29},{"stockId":1000000932000,"date":"2026-02-10T16:00:00.000Z","cp":3506.97},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000932000,"cp":3522.23},{"stockId":1000000932000,"date":"2026-02-08T16:00:00.000Z","cp":3525.83},{"stockId":1000000932000,"date":"2026-02-05T16:00:00.000Z","cp":3452.78},{"stockId":1000000932000,"date":"2026-02-04T16:00:00.000Z","cp":3438.21},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000932000,"cp":3480.83},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000932000,"cp":3476.93},{"stockId":1000000932000,"date":"2026-02-01T16:00:00.000Z","cp":3381.36},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000932000,"cp":3464.69},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000932000,"cp":3468.81},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000932000,"cp":3511.37},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000932000,"cp":3537.21},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000932000,"cp":3527.63},{"stockId":1000000932000,"date":"2026-01-22T16:00:00.000Z","cp":3584.4},{"stockId":1000000932000,"date":"2026-01-21T16:00:00.000Z","cp":3519.06},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000932000,"cp":3484.18},{"stockId":1000000932000,"date":"2026-01-19T16:00:00.000Z","cp":3449.82},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000932000,"cp":3484.43},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000932000,"cp":3445.07},{"stockId":1000000932000,"date":"2026-01-14T16:00:00.000Z","cp":3443.47},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000932000,"cp":3477.36},{"stockId":1000000932000,"date":"2026-01-12T16:00:00.000Z","cp":3444.31},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000932000,"cp":3507.11},{"stockId":1000000932000,"date":"2026-01-08T16:00:00.000Z","cp":3412.84},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000932000,"cp":3356.89},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000932000,"cp":3313.92},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000932000,"cp":3296.8},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000932000,"cp":3257.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000932000,"cp":3203.23},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000932000,"cp":3200.18},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000932000,"cp":3205.93},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000932000,"cp":3206.51},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000932000,"cp":3208.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000932000,"cp":3166.74},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000932000,"cp":3118.3},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000932000,"cp":3137.92},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000932000,"cp":3111.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000932000,"cp":3066.09},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000932000,"cp":3063.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000932000,"cp":3041},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000932000,"cp":3094.43},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000932000,"cp":3101.77},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000932000,"cp":3081.33},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000932000,"cp":3134.49},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000932000,"cp":3128.97},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000932000,"cp":3145.73},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000932000,"cp":3100.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000932000,"cp":3043.53},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000932000,"cp":3066.4164},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000932000,"cp":3098.2434},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000932000,"cp":3112.96},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000932000,"cp":3091.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000932000,"cp":3050.92},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000932000,"cp":3041.42},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000932000,"cp":3051.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000932000,"cp":2999.26},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000932000,"cp":2944.56},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000932000,"cp":3066.78},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000932000,"cp":3092.47},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000932000,"cp":3136.83},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000932000,"cp":3178.75},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000932000,"cp":3158.89},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000932000,"cp":3179.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000932000,"cp":3141.32},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000932000,"cp":3162.96},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000932000,"cp":3150.35},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000932000,"cp":3131.13},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000932000,"cp":3143.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000932000,"cp":3124.93},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000932000,"cp":3100.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000932000,"cp":3127.76},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000932000,"cp":3103.74},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000932000,"cp":3071.38},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000932000,"cp":3118.33},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000932000,"cp":3108.87},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000932000,"cp":3103.52},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000932000,"cp":3074.49},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000932000,"cp":3045.84},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000932000,"cp":3052.45},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000932000,"cp":3063.85},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000932000,"cp":3005.75},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000932000,"cp":2963.33},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000932000,"cp":3050.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000932000,"cp":3088.46},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000932000,"cp":3036.93},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000932000,"cp":3085.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000932000,"cp":3091.48},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000932000,"cp":3113.01},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000932000,"cp":3093.31},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000932000,"cp":3083.34},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000932000,"cp":3057.7},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000932000,"cp":3105.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000932000,"cp":3124.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000932000,"cp":3082.09},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000932000,"cp":3126.73},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000932000,"cp":3113.4},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000932000,"cp":3139.76},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000932000,"cp":3174.17},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000932000,"cp":3160.78},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000932000,"cp":3110.6},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000932000,"cp":3113.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000932000,"cp":3113.65},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000932000,"cp":3055.11},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000932000,"cp":3045.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000932000,"cp":3085.21},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000932000,"cp":3048.08},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000932000,"cp":2966.6},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000932000,"cp":3010.11},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000932000,"cp":3072.4},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000932000,"cp":3134.73},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000932000,"cp":3101.54},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000932000,"cp":3112.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000932000,"cp":3089.85},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000932000,"cp":3163.15},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000932000,"cp":3162.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000932000,"cp":3126.03},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000932000,"cp":3104.53},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000932000,"cp":3127.8},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000932000,"cp":3114.61},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000932000,"cp":3093.11},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000932000,"cp":3028.23},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000932000,"cp":2967.93},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000932000,"cp":3024.43},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000932000,"cp":2993.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000932000,"cp":2991.59},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000932000,"cp":2941.47},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000932000,"cp":2948.13},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000932000,"cp":2946.02},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000932000,"cp":2911.28},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000932000,"cp":2885.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000932000,"cp":2840.94},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000932000,"cp":2827.97},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000932000,"cp":2846.33},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000932000,"cp":2872.07},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000932000,"cp":2861.51},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000932000,"cp":2841.29},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000932000,"cp":2832.87},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000932000,"cp":2801.49},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000932000,"cp":2826.49},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000932000,"cp":2826.29},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000932000,"cp":2790.76},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000932000,"cp":2789.04},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000932000,"cp":2759.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000932000,"cp":2741.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000932000,"cp":2760.43},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000932000,"cp":2742.97},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000932000,"cp":2729.94},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000932000,"cp":2731.21},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000932000,"cp":2733.44},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000932000,"cp":2698.69},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000932000,"cp":2680.68},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000932000,"cp":2709.89},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000932000,"cp":2690.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000932000,"cp":2713.67},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000932000,"cp":2705.98},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000932000,"cp":2664.97},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000932000,"cp":2652.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000932000,"cp":2657.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000932000,"cp":2631.04},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000932000,"cp":2573.84},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000932000,"cp":2524.81},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000932000,"cp":2547.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000932000,"cp":2598.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000932000,"cp":2605.97},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000932000,"cp":2609.67},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000932000,"cp":2582.04},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000932000,"cp":2635.58},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000932000,"cp":2628.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000932000,"cp":2617.33},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000932000,"cp":2638.89},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000932000,"cp":2601.49},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000932000,"cp":2606.51},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000932000,"cp":2591.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000932000,"cp":2564.12},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000932000,"cp":2543.2},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000932000,"cp":2588.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000932000,"cp":2543.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000932000,"cp":2552.66},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000932000,"cp":2547.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000932000,"cp":2515.88},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000932000,"cp":2545.831},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000932000,"cp":2577.5636},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000932000,"cp":2598.3569},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000932000,"cp":2576.7256},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000932000,"cp":2554.778},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000932000,"cp":2531.9618},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000932000,"cp":2565.7075},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000932000,"cp":2562.9121},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000932000,"cp":2570.73},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000932000,"cp":2530.34},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000932000,"cp":2568.67},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000932000,"cp":2540.98},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000932000,"cp":2522.31},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000932000,"cp":2442.89},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000932000,"cp":2411.68},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000932000,"cp":2388.03},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000932000,"cp":2422.49},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000932000,"cp":2415.55},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000932000,"cp":2440.61},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000932000,"cp":2412.3},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000932000,"cp":2412.66},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000932000,"cp":2358.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000932000,"cp":2363.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000932000,"cp":2350.1},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000932000,"cp":2390.95},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000932000,"cp":2392.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000932000,"cp":2341.06},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000932000,"cp":2318.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000932000,"cp":2248.34},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000932000,"cp":2183.12},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000932000,"cp":2194.48},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000932000,"cp":2517.51},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000932000,"cp":2543.58},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000932000,"cp":2536.67},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000932000,"cp":2514.34},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000932000,"cp":2545.24},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000932000,"cp":2584.22},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000932000,"cp":2603.15},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000932000,"cp":2572.82},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000932000,"cp":2598.37},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000932000,"cp":2648.56},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000932000,"cp":2705.78},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000932000,"cp":2702.11},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000932000,"cp":2716.9},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000932000,"cp":2700.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000932000,"cp":2679.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000932000,"cp":2632.57},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000932000,"cp":2681.89},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000932000,"cp":2662.35},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000932000,"cp":2654.65},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000932000,"cp":2644.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000932000,"cp":2659.67},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000932000,"cp":2605.96},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000932000,"cp":2587.01},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000932000,"cp":2547.45},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000932000,"cp":2542.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000932000,"cp":2653.3},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000932000,"cp":2661.15},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000932000,"cp":2619.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000932000,"cp":2622.38},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000932000,"cp":2617.67},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000932000,"cp":2584.47},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000932000,"cp":2552.75},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000932000,"cp":2479.36},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000932000,"cp":2551.38},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000932000,"cp":2506.65},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000932000,"cp":2510.65},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000932000,"cp":2538.45},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000932000,"cp":2505.65},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000932000,"cp":2512.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000932000,"cp":2458.5},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000932000,"cp":2421.63},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000932000,"cp":2355.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000932000,"cp":2322.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000932000,"cp":2362.2},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000932000,"cp":2328.4},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000932000,"cp":2334.37},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000932000,"cp":2365.58},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000932000,"cp":2360.77},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000932000,"cp":2332.66},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000932000,"cp":2335.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000932000,"cp":2318.05},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000932000,"cp":2324.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000932000,"cp":2206.36},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000932000,"cp":2206.91},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000932000,"cp":2276.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000932000,"cp":2264.02},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000932000,"cp":2256.71},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000932000,"cp":2192.47},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000932000,"cp":2211.07},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000932000,"cp":2313.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000932000,"cp":2348.11},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000932000,"cp":2419.23},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000932000,"cp":2447.48},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000932000,"cp":2429.66},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000932000,"cp":2388.95},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000932000,"cp":2445.95},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000932000,"cp":2421.65},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000932000,"cp":2545.81},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000932000,"cp":2512.3},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000932000,"cp":2508.2061},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000932000,"cp":2487.4074},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000932000,"cp":2602.4299},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000932000,"cp":2621.8223},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000932000,"cp":2663.7905},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000932000,"cp":2635.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000932000,"cp":2592.37},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000932000,"cp":2566.71},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000932000,"cp":2570.68},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000932000,"cp":2547.42},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000932000,"cp":2504.76},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000932000,"cp":2540.51},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000932000,"cp":2531.7734},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000932000,"cp":2471.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000932000,"cp":2427.59},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000932000,"cp":2418.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000932000,"cp":2377.62},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000932000,"cp":2407.85},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000932000,"cp":2371.14},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000932000,"cp":2453.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000932000,"cp":2445},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000932000,"cp":2379.74},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000932000,"cp":2307.78},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000932000,"cp":2378},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000932000,"cp":2430.58},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000932000,"cp":2508.83},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000932000,"cp":2507.42},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000932000,"cp":2537.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000932000,"cp":2482.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000932000,"cp":2473.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000932000,"cp":2416.59},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000932000,"cp":2395.1},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000932000,"cp":2321.08},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000932000,"cp":2274.57},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000932000,"cp":2377},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000932000,"cp":2334.16},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000932000,"cp":2321.33},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000932000,"cp":2366.57},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000932000,"cp":2298.27},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000932000,"cp":2244.96},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000932000,"cp":2246.44},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000932000,"cp":2245.3},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000932000,"cp":2225.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000932000,"cp":2170.76},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000932000,"cp":2106.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000932000,"cp":2108.04},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000932000,"cp":2096.42},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000932000,"cp":2121.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000932000,"cp":2046.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000932000,"cp":2131.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000932000,"cp":2133.56},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000932000,"cp":2353.96},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000932000,"cp":2166.17},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000932000,"cp":1950.01},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000932000,"cp":1861.59},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000932000,"cp":1806.71},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000932000,"cp":1784.41},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000932000,"cp":1729.4},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000932000,"cp":1723.3},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000932000,"cp":1725.42},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000932000,"cp":1684.92},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000932000,"cp":1695.76},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000932000,"cp":1721.72},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000932000,"cp":1724.02},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000932000,"cp":1737.43},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000932000,"cp":1726.67},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000932000,"cp":1730.57},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000932000,"cp":1764.62},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000932000,"cp":1746.27},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000932000,"cp":1758.3},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000932000,"cp":1739.7},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000932000,"cp":1768.38},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000932000,"cp":1731.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000932000,"cp":1704.03},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000932000,"cp":1695.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000932000,"cp":1727.24},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000932000,"cp":1707.44},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000932000,"cp":1716.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000932000,"cp":1747.14},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000932000,"cp":1750},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000932000,"cp":1780.8},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000932000,"cp":1790.69},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000932000,"cp":1794.32},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000932000,"cp":1775.81},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000932000,"cp":1780.29},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000932000,"cp":1767.21},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000932000,"cp":1784.02},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000932000,"cp":1795.96},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000932000,"cp":1807.22},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000932000,"cp":1803.54},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000932000,"cp":1767.86},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000932000,"cp":1818.9},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000932000,"cp":1843.56},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000932000,"cp":1837.79},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000932000,"cp":1776.27},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000932000,"cp":1763.73},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000932000,"cp":1755.56},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000932000,"cp":1722.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000932000,"cp":1715.88},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000932000,"cp":1745.64},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000932000,"cp":1780.25},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000932000,"cp":1770.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000932000,"cp":1760.27},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000932000,"cp":1763.28},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000932000,"cp":1794.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000932000,"cp":1792.44},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000932000,"cp":1823.85},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000932000,"cp":1833.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000932000,"cp":1773.56},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000932000,"cp":1787.44},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000932000,"cp":1751.61},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000932000,"cp":1803.28},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000932000,"cp":1784.4},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000932000,"cp":1834.87},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000932000,"cp":1857.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000932000,"cp":1855.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000932000,"cp":1840.84},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000932000,"cp":1827.14},{"stockId":1000000932000,"date":"2024-06-25T16:00:00.000Z","cp":1865.13},{"stockId":1000000932000,"date":"2024-06-24T16:00:00.000Z","cp":1810.95},{"stockId":1000000932000,"date":"2024-06-23T16:00:00.000Z","cp":1809.2},{"stockId":1000000932000,"date":"2024-06-20T16:00:00.000Z","cp":1884.9},{"stockId":1000000932000,"date":"2024-06-19T16:00:00.000Z","cp":1887.07},{"stockId":1000000932000,"date":"2024-06-18T16:00:00.000Z","cp":1932.26},{"stockId":1000000932000,"date":"2024-06-17T16:00:00.000Z","cp":1943.02},{"stockId":1000000932000,"date":"2024-06-16T16:00:00.000Z","cp":1913.91},{"stockId":1000000932000,"date":"2024-06-13T16:00:00.000Z","cp":1922.23},{"stockId":1000000932000,"date":"2024-06-12T16:00:00.000Z","cp":1918.71},{"stockId":1000000932000,"date":"2024-06-11T16:00:00.000Z","cp":1927.93},{"stockId":1000000932000,"date":"2024-06-10T16:00:00.000Z","cp":1897.95},{"stockId":1000000932000,"date":"2024-06-06T16:00:00.000Z","cp":1883.29},{"stockId":1000000932000,"date":"2024-06-05T16:00:00.000Z","cp":1849.49},{"stockId":1000000932000,"date":"2024-06-04T16:00:00.000Z","cp":1924.96},{"stockId":1000000932000,"date":"2024-06-03T16:00:00.000Z","cp":1968.06},{"stockId":1000000932000,"date":"2024-06-02T16:00:00.000Z","cp":1987.77},{"stockId":1000000932000,"date":"2024-05-30T16:00:00.000Z","cp":2026.29},{"stockId":1000000932000,"date":"2024-05-29T16:00:00.000Z","cp":2008.78},{"stockId":1000000932000,"date":"2024-05-28T16:00:00.000Z","cp":2023.8},{"stockId":1000000932000,"date":"2024-05-27T16:00:00.000Z","cp":2020.46},{"stockId":1000000932000,"date":"2024-05-26T16:00:00.000Z","cp":2037.47},{"stockId":1000000932000,"date":"2024-05-23T16:00:00.000Z","cp":2026.03},{"stockId":1000000932000,"date":"2024-05-22T16:00:00.000Z","cp":2046.8},{"stockId":1000000932000,"date":"2024-05-21T16:00:00.000Z","cp":2092.44},{"stockId":1000000932000,"date":"2024-05-20T16:00:00.000Z","cp":2084.24},{"stockId":1000000932000,"date":"2024-05-19T16:00:00.000Z","cp":2105.17},{"stockId":1000000932000,"date":"2024-05-16T16:00:00.000Z","cp":2095.04},{"stockId":1000000932000,"date":"2024-05-15T16:00:00.000Z","cp":2073.03},{"stockId":1000000932000,"date":"2024-05-14T16:00:00.000Z","cp":2063.97},{"stockId":1000000932000,"date":"2024-05-13T16:00:00.000Z","cp":2081.77},{"stockId":1000000932000,"date":"2024-05-12T16:00:00.000Z","cp":2064.33},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000932000,"cp":2100.32},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000932000,"cp":2124.21},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000932000,"cp":2099.75},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000932000,"cp":2128.03},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000932000,"cp":2114.38},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000932000,"cp":2071.94},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000932000,"cp":2084.33},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000932000,"cp":2029.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000932000,"cp":1998.78},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000932000,"cp":1993.69},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000932000,"cp":1949.53},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000932000,"cp":1935.56},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000932000,"cp":1951.26},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000932000,"cp":1959.2},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000932000,"cp":1962.13},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000932000,"cp":1839.69},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000932000,"cp":1981.53}],"bondIndexCandlestickList":[],"index":{"_id":1000000932000,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"932000","csiCode":"932000","tickerId":932000,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"中证2000","lastUpdated":"2024-12-25T07:45:10.424Z","followedNum":1094,"basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证2000指数选取市值规模较小且流动性较好的2000只证券作为指数样本。中证2000与沪深300、中证500和中证1000指数共同构成中证规模指数系列，反映不同市值规模上市公司证券的整体表现。","fullName":"中证2000指数","launchDate":"2023-08-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180041-932000_Index_Methodology_cn.pdf","hotSpot":"","series":"size","totalReturnIndexId":1009320001010,"memoNum":26,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/932000factsheet.pdf","constituentsMarkets":["a"],"pinyin":"zz2000","hotSpots":[""]}}