window.pageData = {"fund":{"_id":3000000020668,"name":"富国创业板中盘200交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020668","tickerId":20668,"shortName":"富国创业板中盘200ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-02-07T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":0,"pinyin":"fgcybzp200jyxkfszszqtzjjfqsljjj","indexId":1000000399019,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"name":"创业200","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"葛俊阳","stockType":"fund_manager","stockCode":"j101020318","exchange":"fm","tickerId":71025252750}],"targetFunds":[{"shortName":"创业板200ETF富国(159571)","stockType":"fund","stockCode":"159571","exchange":"sz","tickerId":159571}],"hotMetrics":{"fss":{"stockId":3000000020668,"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":502,"f_h_s_a":8302,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020668,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.37778576563623295,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.28093358503518107,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.39620986137918934,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.3768331167625766,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.42604951560818083,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.1753522322186386,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.29556371856456626},"fp":{"stockId":3000000020668,"type":"fp","f_p_r_d1":-0.0015398152221732797,"f_cagr_p_r_fs":0.25921091935418006,"f_p_r_m1":0.05413833967442172,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.5555555555555556,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3":0.04488408037094249,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":1,"f_p_r_m6":0.14918066226966742,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":1,"f_p_r_fys":0.11638813660083214,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":1,"f_p_r_y1":0.4005966686003146,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.7142857142857143,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y2":0.6771856703383936},"ff":{"stockId":3000000020668,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-25T16:00:00.000Z","f_c_f":1219,"f_m_a_c_f":7317,"f_m_f":6098,"f_c_fr":0.001,"f_fr_d":"2025-12-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020668,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.6901,"f_nv_cr":0.008593423643850295},"f_as":{"stockId":3000000020668,"type":"f_as","f_tas":4176199.9797,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020667,"__csrcFundId":13596,"stockCode":"020667","masterFundShortName":"富国创业板中盘200ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20667,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:38.571Z","status":"normal","exchange":"jj","shortName":"富国创业板中盘200ETF发起式联接(020667)","name":"富国创业板中盘200交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050100000,"setUpAssetScale":10128929.29,"setUpDate":"2024-02-05T16:00:00.000Z","setUpShares":10128929.29,"inceptionDate":"2024-02-07T16:00:00.000Z","pinyin":"fgcybzp200jyxkfszszqtzjjfqsljjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399019}],"bondHoldings":[{"_id":"69e8fb811398d7984300394b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020667,"stockCode":"019792","stockName":"25国债19","holdings":11000,"marketCap":1108306,"netValueRatio":0.0551,"lastUpdated":"2026-04-22T16:46:57.998Z"},{"_id":"69e8fb821398d7984300394c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020667,"stockCode":"019773","stockName":"25国债08","holdings":1000,"marketCap":101327,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:46:58.001Z"},{"_id":"69e8fb821398d7984300394d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020667,"stockCode":"019785","stockName":"25国债13","holdings":1000,"marketCap":100950,"netValueRatio":0.005,"lastUpdated":"2026-04-22T16:46:58.005Z"}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6901},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6757},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6851},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.7311},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6997},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.7156},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6944},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6949},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6653},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.611},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.601},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.572},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6002},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5831},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5957},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.629},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6087},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.614},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6033},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5859},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5558},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5752},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5458},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.536},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5152},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5225},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4447},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4317},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4514},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4816},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4493},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4813},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4808},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4567},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4844},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4603},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4319},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.503},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5336},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5702},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5427},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5877},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5816},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6077},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6122},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6127},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.579},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5775},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5608},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.543},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5489},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6234},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6609},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6538},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6402},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6233},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6175},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6398},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6188},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6235},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.615},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5669},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5719},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.605},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6175},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5635},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6114},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6271},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6438},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6537},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6471},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.678},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6447},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6358},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6266},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6615},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6699},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6818},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6973},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6723},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.707},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.6314},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5962},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5794},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5766},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5572},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5139},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5144},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5101},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5138},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5115},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4943},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4693},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.471},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4563},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.452},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4577},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4335},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4578},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4743},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4589},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.48},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4743},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4813},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.458},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4336},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4376},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4611},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4778},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4611},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4451},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4405},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4476},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4246},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3959},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4441},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4588},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4707},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4857},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4763},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5025},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4777},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4872},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4975},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.49},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4915},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4782},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4753},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5068},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4952},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4814},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5001},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4829},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.483},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4624},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4346},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4353},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4428},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4223},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4058},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4512},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4713},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.445},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4806},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4861},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5214},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5058},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4877},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4695},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5038},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.506},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.481},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5028},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4887},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.505},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5224},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5113},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4918},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4971},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4976},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4597},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4582},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4842},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4705},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4233},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4588},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4798},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5291},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5158},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5224},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4968},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5325},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5415},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5037},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4856},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4983},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.5009},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4982},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4592},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4274},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4448},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4256},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4208},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3933},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4112},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.4063},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3901},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3836},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3653},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3632},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3659},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3784},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3707},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3614},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3559},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3381},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3473},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3471},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3421},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3441},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3285},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3257},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3251},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3291},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3108},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3122},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3131},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2953},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2916},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3015},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2944},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3154},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3165},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.295},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2917},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2926},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2755},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2465},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2229},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2391},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2628},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2589},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.257},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2389},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.262},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2577},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2529},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.265},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2432},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2464},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2334},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2238},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2144},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.227},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1931},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1989},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2009},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1871},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2031},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2171},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2228},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2091},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2067},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2067},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2354},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2323},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2407},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2141},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2352},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2216},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2197},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1799},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1617},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1521},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1684},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1644},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1863},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1702},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1751},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1503},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1515},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1562},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1767},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1833},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1693},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1528},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1218},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0889},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0531},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2548},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2738},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2708},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2709},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.282},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2948},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.298},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2905},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3112},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3267},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3563},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3682},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3817},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3768},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3718},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3405},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3687},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3646},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3617},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3799},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3343},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.327},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3038},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3613},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3679},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.349},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3561},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3617},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3273},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3115},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2677},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3088},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2933},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2792},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2972},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2719},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2817},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2544},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2363},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1952},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1692},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1969},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1663},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1703},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1888},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1756},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1661},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1637},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1588},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1643},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1012},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0941},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1276},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1227},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.128},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1042},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.113},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1589},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1936},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2419},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2444},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2431},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2281},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2543},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2442},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2879},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2703},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2598},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.246},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2868},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.311},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3375},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3296},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3213},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3025},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3121},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3011},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2785},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2951},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2978},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2746},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.243},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2573},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.218},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2405},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.225},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2789},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2792},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2487},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.205},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2587},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2931},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3412},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3444},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3726},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3282},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.3226},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2971},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2893},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2362},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2066},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2653},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2502},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.239},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2608},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2417},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2202},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2356},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2433},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2536},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2046},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.149},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1401},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1366},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1489},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0905},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1437},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1767},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.2771},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.1254},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9851},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9243},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8916},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8799},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8497},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8481},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8496},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8331},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8409},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8565},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.86},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8602},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8529},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8563},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8756},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8695},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8726},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8608},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8811},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.861},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8421},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8402},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8561},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8536},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8499},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8631},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8673},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.881},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.88},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8797},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8685},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.875},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.869},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8758},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8859},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8901},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8902},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.873},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9041},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9203},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.921},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8881},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8831},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8866},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.873},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8737},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8861},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.909},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9033},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8966},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8962},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9067},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9013},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9139},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9163},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8915},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8923},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8712},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8947},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.8857},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9092},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9192},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.921},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9161},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9162},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9124},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9323},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.896},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9074},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.94},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9409},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9646},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9726},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9632},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9599},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.959},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9618},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9563},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9372},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9354},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9623},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9719},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9741},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9852},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9731},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9688},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.968},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9773},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.968},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":0.9847},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0078},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0045},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020668,"lxr_nv_fc":1.0131}],"indexCandlestickList":[{"stockId":1000000399019,"date":"2026-05-18T16:00:00.000Z","cp":5191.47},{"stockId":1000000399019,"date":"2026-05-17T16:00:00.000Z","cp":5143.99},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399019,"cp":5097.11},{"stockId":1000000399019,"date":"2026-05-13T16:00:00.000Z","cp":5127.79},{"stockId":1000000399019,"date":"2026-05-12T16:00:00.000Z","cp":5274.63},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399019,"cp":5172.19},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399019,"cp":5223.55},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399019,"cp":5154.9},{"stockId":1000000399019,"date":"2026-05-06T16:00:00.000Z","cp":5157.22},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399019,"cp":5061.99},{"stockId":1000000399019,"date":"2026-04-29T16:00:00.000Z","cp":4886.19},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399019,"cp":4854.29},{"stockId":1000000399019,"date":"2026-04-27T16:00:00.000Z","cp":4761.76},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399019,"cp":4852.95},{"stockId":1000000399019,"date":"2026-04-23T16:00:00.000Z","cp":4797.15},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399019,"cp":4837.61},{"stockId":1000000399019,"date":"2026-04-21T16:00:00.000Z","cp":4945.01},{"stockId":1000000399019,"date":"2026-04-20T16:00:00.000Z","cp":4879.51},{"stockId":1000000399019,"date":"2026-04-19T16:00:00.000Z","cp":4896.36},{"stockId":1000000399019,"date":"2026-04-16T16:00:00.000Z","cp":4861.97},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399019,"cp":4805.68},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399019,"cp":4709.07},{"stockId":1000000399019,"date":"2026-04-13T16:00:00.000Z","cp":4770.77},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399019,"cp":4676.47},{"stockId":1000000399019,"date":"2026-04-09T16:00:00.000Z","cp":4645.19},{"stockId":1000000399019,"date":"2026-04-08T16:00:00.000Z","cp":4578.27},{"stockId":1000000399019,"date":"2026-04-07T16:00:00.000Z","cp":4601.6},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399019,"cp":4352.9},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399019,"cp":4311.06},{"stockId":1000000399019,"date":"2026-04-01T16:00:00.000Z","cp":4371.79},{"stockId":1000000399019,"date":"2026-03-31T16:00:00.000Z","cp":4467.14},{"stockId":1000000399019,"date":"2026-03-30T16:00:00.000Z","cp":4364.77},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399019,"cp":4466.23},{"stockId":1000000399019,"date":"2026-03-26T16:00:00.000Z","cp":4464.36},{"stockId":1000000399019,"date":"2026-03-25T16:00:00.000Z","cp":4387.59},{"stockId":1000000399019,"date":"2026-03-24T16:00:00.000Z","cp":4476.18},{"stockId":1000000399019,"date":"2026-03-23T16:00:00.000Z","cp":4399.45},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399019,"cp":4308.82},{"stockId":1000000399019,"date":"2026-03-19T16:00:00.000Z","cp":4529.05},{"stockId":1000000399019,"date":"2026-03-18T16:00:00.000Z","cp":4624.91},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399019,"cp":4739.36},{"stockId":1000000399019,"date":"2026-03-16T16:00:00.000Z","cp":4651.44},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399019,"cp":4795.14},{"stockId":1000000399019,"date":"2026-03-12T16:00:00.000Z","cp":4775.38},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399019,"cp":4858.58},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399019,"cp":4872.85},{"stockId":1000000399019,"date":"2026-03-09T16:00:00.000Z","cp":4874.46},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399019,"cp":4766.72},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399019,"cp":4762.19},{"stockId":1000000399019,"date":"2026-03-04T16:00:00.000Z","cp":4708.07},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399019,"cp":4650.48},{"stockId":1000000399019,"date":"2026-03-02T16:00:00.000Z","cp":4669.22},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399019,"cp":4906.84},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399019,"cp":5026.42},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399019,"cp":5003.01},{"stockId":1000000399019,"date":"2026-02-24T16:00:00.000Z","cp":4959.37},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399019,"cp":4904.92},{"stockId":1000000399019,"date":"2026-02-12T16:00:00.000Z","cp":4885.22},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399019,"cp":4956.43},{"stockId":1000000399019,"date":"2026-02-10T16:00:00.000Z","cp":4889.07},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399019,"cp":4903.94},{"stockId":1000000399019,"date":"2026-02-08T16:00:00.000Z","cp":4876.19},{"stockId":1000000399019,"date":"2026-02-05T16:00:00.000Z","cp":4722.22},{"stockId":1000000399019,"date":"2026-02-04T16:00:00.000Z","cp":4737.67},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399019,"cp":4842.97},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399019,"cp":4882.55},{"stockId":1000000399019,"date":"2026-02-01T16:00:00.000Z","cp":4711.6},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399019,"cp":4862.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399019,"cp":4912.21},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399019,"cp":4965.11},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399019,"cp":4996.43},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399019,"cp":4975.17},{"stockId":1000000399019,"date":"2026-01-22T16:00:00.000Z","cp":5072.97},{"stockId":1000000399019,"date":"2026-01-21T16:00:00.000Z","cp":4967.6},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399019,"cp":4939.27},{"stockId":1000000399019,"date":"2026-01-19T16:00:00.000Z","cp":4909.83},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000399019,"cp":5022.36},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399019,"cp":5048.89},{"stockId":1000000399019,"date":"2026-01-14T16:00:00.000Z","cp":5087.12},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000399019,"cp":5139.52},{"stockId":1000000399019,"date":"2026-01-12T16:00:00.000Z","cp":5053.43},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399019,"cp":5166.51},{"stockId":1000000399019,"date":"2026-01-08T16:00:00.000Z","cp":4922.96},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399019,"cp":4809.96},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399019,"cp":4756.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399019,"cp":4747.21},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399019,"cp":4685.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399019,"cp":4546.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399019,"cp":4547.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399019,"cp":4534.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399019,"cp":4545.7},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399019,"cp":4538.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399019,"cp":4483.45},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399019,"cp":4403.63},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399019,"cp":4408.95},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399019,"cp":4362.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399019,"cp":4348.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399019,"cp":4366.03},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399019,"cp":4289.45},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399019,"cp":4366.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399019,"cp":4417.76},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399019,"cp":4369.49},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399019,"cp":4435.88},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399019,"cp":4417.94},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399019,"cp":4440.24},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399019,"cp":4366.25},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399019,"cp":4288.9},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399019,"cp":4301.44},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399019,"cp":4375.7},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399019,"cp":4428.29},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399019,"cp":4375.16},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399019,"cp":4324.21},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399019,"cp":4309.58},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399019,"cp":4332.04},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399019,"cp":4259.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399019,"cp":4168.01},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399019,"cp":4319.82},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399019,"cp":4366.02},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399019,"cp":4403.53},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399019,"cp":4450.78},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399019,"cp":4420.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399019,"cp":4502.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399019,"cp":4424.14},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399019,"cp":4454.15},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399019,"cp":4486.34},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399019,"cp":4462.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399019,"cp":4466.94},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399019,"cp":4424.68},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399019,"cp":4415.33},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399019,"cp":4514.77},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399019,"cp":4477.86},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399019,"cp":4433.96},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399019,"cp":4492.69},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399019,"cp":4438.39},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399019,"cp":4438.85},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399019,"cp":4373.29},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399019,"cp":4285.84},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399019,"cp":4287.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399019,"cp":4311.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399019,"cp":4246.23},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399019,"cp":4193.63},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399019,"cp":4337.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399019,"cp":4401.61},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399019,"cp":4317.92},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399019,"cp":4430.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399019,"cp":4447.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399019,"cp":4558.63},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399019,"cp":4508.09},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399019,"cp":4450.42},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399019,"cp":4392.16},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399019,"cp":4499.77},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399019,"cp":4506.95},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399019,"cp":4428.21},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399019,"cp":4497.34},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399019,"cp":4452.04},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399019,"cp":4503.86},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399019,"cp":4558.88},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399019,"cp":4523.56},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399019,"cp":4461.34},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399019,"cp":4477.51},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399019,"cp":4477.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399019,"cp":4357.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399019,"cp":4352.95},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399019,"cp":4434.95},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399019,"cp":4391.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399019,"cp":4243.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399019,"cp":4355.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399019,"cp":4420.84},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399019,"cp":4572.46},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399019,"cp":4530.08},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399019,"cp":4551.03},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399019,"cp":4470.77},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399019,"cp":4587.27},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399019,"cp":4615.67},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399019,"cp":4496.46},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399019,"cp":4438.13},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399019,"cp":4478.11},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399019,"cp":4486.46},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399019,"cp":4477.75},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399019,"cp":4354.37},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399019,"cp":4257.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399019,"cp":4311.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399019,"cp":4250.53},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399019,"cp":4236.17},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399019,"cp":4147.77},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399019,"cp":4204.34},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399019,"cp":4187.75},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399019,"cp":4136.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399019,"cp":4116.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399019,"cp":4058.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399019,"cp":4052.23},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399019,"cp":4060.63},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399019,"cp":4100.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399019,"cp":4073.71},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399019,"cp":4044.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399019,"cp":4026.52},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399019,"cp":3970.33},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399019,"cp":3999.15},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399019,"cp":3998.6},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399019,"cp":3981.82},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399019,"cp":3988.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399019,"cp":3939.12},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399019,"cp":3930.21},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399019,"cp":3928.19},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399019,"cp":3939.67},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399019,"cp":3882.62},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399019,"cp":3887.22},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399019,"cp":3890.32},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399019,"cp":3834.73},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399019,"cp":3822.72},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399019,"cp":3854.24},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399019,"cp":3832.02},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399019,"cp":3897.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399019,"cp":3900.92},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399019,"cp":3833.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399019,"cp":3823.54},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399019,"cp":3826.67},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399019,"cp":3772.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399019,"cp":3681.44},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399019,"cp":3607.12},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399019,"cp":3657.97},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399019,"cp":3732.29},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399019,"cp":3720.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399019,"cp":3713.9},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399019,"cp":3656.72},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399019,"cp":3729.56},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399019,"cp":3717.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399019,"cp":3702.43},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399019,"cp":3739.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399019,"cp":3671.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399019,"cp":3683.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399019,"cp":3642.95},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399019,"cp":3614.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399019,"cp":3584.39},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399019,"cp":3624.9},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399019,"cp":3519.86},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399019,"cp":3538.34},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399019,"cp":3546.45},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399019,"cp":3504.67},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399019,"cp":3554.96},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399019,"cp":3599.99},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399019,"cp":3617.16},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399019,"cp":3574.64},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399019,"cp":3566.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399019,"cp":3566.33},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399019,"cp":3656.16},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399019,"cp":3646.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399019,"cp":3673.31},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399019,"cp":3589.87},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399019,"cp":3656.02},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399019,"cp":3612.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399019,"cp":3606.91},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399019,"cp":3482.07},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399019,"cp":3425.35},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399019,"cp":3395.52},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399019,"cp":3444.11},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399019,"cp":3432.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399019,"cp":3502.86},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399019,"cp":3451.51},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399019,"cp":3467.22},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399019,"cp":3385.96},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399019,"cp":3389.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399019,"cp":3405.23},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399019,"cp":3467.65},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399019,"cp":3487.05},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399019,"cp":3442.91},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399019,"cp":3391.95},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399019,"cp":3296.04},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399019,"cp":3187.63},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399019,"cp":3069.67},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399019,"cp":3701.82},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399019,"cp":3761.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399019,"cp":3754.11},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399019,"cp":3754.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399019,"cp":3788.37},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399019,"cp":3828.18},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399019,"cp":3838.1},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399019,"cp":3814.78},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399019,"cp":3880.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399019,"cp":3931.02},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399019,"cp":4027.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399019,"cp":4065.47},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399019,"cp":4111.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399019,"cp":4095.51},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399019,"cp":4078.69},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399019,"cp":3980.86},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399019,"cp":4071.47},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399019,"cp":4058.47},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399019,"cp":4050.99},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399019,"cp":4056.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399019,"cp":4106.62},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399019,"cp":3962.93},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399019,"cp":3939.88},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399019,"cp":3866.87},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399019,"cp":3856.76},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399019,"cp":4050.36},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399019,"cp":4070.75},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399019,"cp":4010.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399019,"cp":4033.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399019,"cp":4051.66},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399019,"cp":3943.23},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399019,"cp":3892.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399019,"cp":3755.59},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399019,"cp":3884.37},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399019,"cp":3836.18},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399019,"cp":3791.73},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399019,"cp":3845.63},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399019,"cp":3767.66},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399019,"cp":3798.51},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399019,"cp":3710.76},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399019,"cp":3653.78},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399019,"cp":3523.34},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399019,"cp":3439.59},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399019,"cp":3528.93},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399019,"cp":3433.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399019,"cp":3447.36},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399019,"cp":3507.67},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399019,"cp":3466.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399019,"cp":3435.83},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399019,"cp":3428.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399019,"cp":3414.85},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399019,"cp":3435.99},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399019,"cp":3232.39},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399019,"cp":3210.31},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399019,"cp":3316.91},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399019,"cp":3301.88},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399019,"cp":3318.39},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399019,"cp":3244.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399019,"cp":3271.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399019,"cp":3413.21},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399019,"cp":3519.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399019,"cp":3670.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399019,"cp":3678.07},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399019,"cp":3674.1},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399019,"cp":3626.94},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399019,"cp":3710.84},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399019,"cp":3677.84},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399019,"cp":3827.5},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399019,"cp":3770.55},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399019,"cp":3736.8},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399019,"cp":3689.91},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399019,"cp":3811.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399019,"cp":3880.5},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399019,"cp":3968.62},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399019,"cp":3942.99},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399019,"cp":3919},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399019,"cp":3862.53},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399019,"cp":3892.75},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399019,"cp":3857.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399019,"cp":3785.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399019,"cp":3841.79},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399019,"cp":3850.41},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399019,"cp":3777.75},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399019,"cp":3679.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399019,"cp":3724.07},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399019,"cp":3601.01},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399019,"cp":3672.07},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399019,"cp":3623.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399019,"cp":3794.54},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399019,"cp":3795.94},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399019,"cp":3698.6},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399019,"cp":3558.08},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399019,"cp":3727.5},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399019,"cp":3836.13},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399019,"cp":3987.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399019,"cp":3996.85},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399019,"cp":4087.29},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399019,"cp":3950.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399019,"cp":3930.35},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399019,"cp":3847.69},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399019,"cp":3810.99},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399019,"cp":3626.65},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399019,"cp":3521.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399019,"cp":3732.55},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399019,"cp":3685.63},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399019,"cp":3651.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399019,"cp":3720.94},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399019,"cp":3659.37},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399019,"cp":3591.16},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399019,"cp":3639.25},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399019,"cp":3664.06},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399019,"cp":3697.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399019,"cp":3539.15},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399019,"cp":3365.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399019,"cp":3335.06},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399019,"cp":3321.71},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399019,"cp":3359.9},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399019,"cp":3175.33},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399019,"cp":3339.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399019,"cp":3446.21},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399019,"cp":3759.54},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399019,"cp":3235.07},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399019,"cp":2777.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399019,"cp":2579.66},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399019,"cp":2481.04},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399019,"cp":2445},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399019,"cp":2355.77},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399019,"cp":2350.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399019,"cp":2355.1},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399019,"cp":2306.64},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399019,"cp":2329.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399019,"cp":2375.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399019,"cp":2386.26},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399019,"cp":2386.95},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399019,"cp":2364.71},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399019,"cp":2374.94},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399019,"cp":2432.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399019,"cp":2414.61},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399019,"cp":2424.07},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399019,"cp":2388.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399019,"cp":2449.23},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399019,"cp":2388.29},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399019,"cp":2331.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399019,"cp":2326.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399019,"cp":2374.11},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399019,"cp":2366.53},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399019,"cp":2355.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399019,"cp":2395.06},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399019,"cp":2407.66},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399019,"cp":2448.75},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399019,"cp":2445.67},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399019,"cp":2444.53},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399019,"cp":2411.45},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399019,"cp":2430.62},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399019,"cp":2413.01},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399019,"cp":2432.54},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399019,"cp":2462.71},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399019,"cp":2474.97},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399019,"cp":2475.15},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399019,"cp":2424.28},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399019,"cp":2516},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399019,"cp":2564.35},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399019,"cp":2566.15},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399019,"cp":2468.21},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399019,"cp":2453.06},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399019,"cp":2463.67},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399019,"cp":2423.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399019,"cp":2424.82},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399019,"cp":2461.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399019,"cp":2529.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399019,"cp":2512.31},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399019,"cp":2492.53},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399019,"cp":2491.4},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399019,"cp":2522.26},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399019,"cp":2506.11},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399019,"cp":2543.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399019,"cp":2550.94},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399019,"cp":2478.94},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399019,"cp":2481.26},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399019,"cp":2417.85},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399019,"cp":2487.63},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399019,"cp":2460.49},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399019,"cp":2530.6},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399019,"cp":2560.68},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399019,"cp":2566.28},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399019,"cp":2551.56},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399019,"cp":2540.11},{"stockId":1000000399019,"date":"2024-06-25T16:00:00.000Z","cp":2602.24},{"stockId":1000000399019,"date":"2024-06-24T16:00:00.000Z","cp":2488.75},{"stockId":1000000399019,"date":"2024-06-23T16:00:00.000Z","cp":2522.25},{"stockId":1000000399019,"date":"2024-06-20T16:00:00.000Z","cp":2622.12},{"stockId":1000000399019,"date":"2024-06-19T16:00:00.000Z","cp":2625.21},{"stockId":1000000399019,"date":"2024-06-18T16:00:00.000Z","cp":2699.31},{"stockId":1000000399019,"date":"2024-06-17T16:00:00.000Z","cp":2724.18},{"stockId":1000000399019,"date":"2024-06-16T16:00:00.000Z","cp":2694.9},{"stockId":1000000399019,"date":"2024-06-13T16:00:00.000Z","cp":2684.33},{"stockId":1000000399019,"date":"2024-06-12T16:00:00.000Z","cp":2682.52},{"stockId":1000000399019,"date":"2024-06-11T16:00:00.000Z","cp":2690.34},{"stockId":1000000399019,"date":"2024-06-10T16:00:00.000Z","cp":2673.7},{"stockId":1000000399019,"date":"2024-06-06T16:00:00.000Z","cp":2614.69},{"stockId":1000000399019,"date":"2024-06-05T16:00:00.000Z","cp":2611.09},{"stockId":1000000399019,"date":"2024-06-04T16:00:00.000Z","cp":2692.45},{"stockId":1000000399019,"date":"2024-06-03T16:00:00.000Z","cp":2722.85},{"stockId":1000000399019,"date":"2024-06-02T16:00:00.000Z","cp":2730.38},{"stockId":1000000399019,"date":"2024-05-30T16:00:00.000Z","cp":2764.02},{"stockId":1000000399019,"date":"2024-05-29T16:00:00.000Z","cp":2728.86},{"stockId":1000000399019,"date":"2024-05-28T16:00:00.000Z","cp":2717.74},{"stockId":1000000399019,"date":"2024-05-27T16:00:00.000Z","cp":2715.9},{"stockId":1000000399019,"date":"2024-05-26T16:00:00.000Z","cp":2745.53},{"stockId":1000000399019,"date":"2024-05-23T16:00:00.000Z","cp":2717.45},{"stockId":1000000399019,"date":"2024-05-22T16:00:00.000Z","cp":2766.9},{"stockId":1000000399019,"date":"2024-05-21T16:00:00.000Z","cp":2838.84},{"stockId":1000000399019,"date":"2024-05-20T16:00:00.000Z","cp":2830.04},{"stockId":1000000399019,"date":"2024-05-19T16:00:00.000Z","cp":2856.65}],"bondIndexCandlestickList":[],"index":{"_id":1000000399019,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创业200","cniCode":"399019","constituentsMarkets":["a"],"lastUpdated":"2024-05-16T10:28:42.096Z","followedNum":83,"totalReturnIndexId":1000012232019,"baseDate":"2012-06-28T16:00:00.000Z","basePoint":1000,"description":"创业板中盘200指数反映创业板市值规模中等、流动性较好的200家公司股价变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399019.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399019.pdf","indexUniverse":"深市创业板市场","launchDate":"2023-11-14T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的股票，剔除创业板指样本股以及总市值排名前70名的股票，选取总市值排名前200名。","rebalancingFrequency":"semi-annually","pinyin":"cy200","memoNum":5,"calculationMethod":"paasche"}}