window.pageData = {"fund":{"_id":3000000020732,"stockCode":"020732","masterFundShortName":"易方达创业板中盘200ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":20732,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达创业板中盘200ETF联接A","name":"易方达创业板中盘200交易型开放式指数证券投资基金联接基金","pinyin":"yfdcybzp200jyxkfszszqtzjjljjj","setUpAssetScale":33458069.84,"setUpDate":"2024-06-25T16:00:00.000Z","setUpShares":33458069.84,"inceptionDate":"2024-06-27T16:00:00.000Z","followedNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399019,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399019","tickerId":399019,"name":"创业200","rebalancingFrequency":"semi-annually"},"managers":[{"name":"常锐","stockType":"fund_manager","stockCode":"j101020723","exchange":"fm","tickerId":318262100}],"targetFunds":[{"shortName":"易方达创业板中盘200ETF(159572)","stockType":"fund","stockCode":"159572","exchange":"sz","tickerId":159572}],"hotMetrics":{"fss":{"stockId":3000000020732,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":6189,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000020732,"type":"fpr","f_p_r_fys_ssc":1367,"f_p_r_fys_ssrp":0.18374816983894582,"f_p_r_m1_ssc":1465,"f_p_r_m1_ssrp":0.15027322404371585,"f_p_r_m3_ssc":1410,"f_p_r_m3_ssrp":0.2427253371185238,"f_p_r_m6_ssc":1299,"f_p_r_m6_ssrp":0.15331278890600925,"f_cagr_p_r_fs_ssc":1453,"f_cagr_p_r_fs_ssrp":0.028236914600550965,"f_p_r_y1_ssc":1130,"f_p_r_y1_ssrp":0.17006200177147918},"fp":{"stockId":3000000020732,"type":"fp","f_cagr_p_r_fs":0.523860072789645,"f_p_r_d1":-0.0013609299688119858,"f_p_r_m1":0.07996283073311483,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.8888888888888888,"f_p_r_m3":0.043622099343069376,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.6666666666666666,"f_p_r_m6":0.14759380521775278,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0,"f_p_r_fys":0.11683188347157603,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.6666666666666666,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y1":0.4096393233322697},"ff":{"stockId":3000000020732,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-22T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020732,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.2082,"f_nv_cr":-0.00527050768052606},"f_as":{"stockId":3000000020732,"type":"f_as","f_tas":118109158.354,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020733,"name":"易方达创业板中盘200交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020733","tickerId":20733,"shortName":"易方达创业板中盘200ETF联接C","currency":"CNY","__csrcFundId":14020,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:12:38.185Z","inceptionDate":"2024-06-27T16:00:00.000Z","pinyin":"yfdcybzp200jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000399019}],"lastFsMetrics":{"latestTurnoverRate":0.4348542338927096,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2082},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2199},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2799},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2389},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2597},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2307},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2312},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1923},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1202},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1058},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0677},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1049},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0823},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0989},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1428},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.116},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1226},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.109},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0856},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0447},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0698},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0314},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0187},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9905},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9997},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8979},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8809},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9059},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9452},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.903},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9443},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9436},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.912},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9484},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9166},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8793},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9698},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0093},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0563},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0203},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0787},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0706},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1045},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1103},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.111},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0672},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0657},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0431},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0193},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0268},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1237},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1728},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1632},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1456},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1233},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1159},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1445},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1177},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1239},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1126},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0498},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0562},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0991},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.115},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0449},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1066},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1269},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1485},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1613},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1526},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1925},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1495},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1377},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1257},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1715},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1822},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1979},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2187},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1846},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.2303},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.1314},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0853},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0635},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0596},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.0342},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9772},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9771},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9761},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9729},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9505},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9177},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9195},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9004},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8947},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.902},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8706},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9022},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9233},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9049},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9321},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9252},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9345},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.904},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8722},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8774},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9068},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9283},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9066},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8858},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8798},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.889},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8587},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8211},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8838},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9027},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9181},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9366},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9242},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9583},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9259},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9383},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9516},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9416},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9437},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9264},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9224},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9628},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9481},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.93},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9545},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9324},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9325},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9056},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8694},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8702},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8796},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8528},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.831},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8905},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9167},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8823},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9285},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9353},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9818},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9611},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9369},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.913},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9586},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9613},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9289},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9575},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9387},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9601},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9826},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9683},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9428},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9496},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9497},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9005},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8982},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9321},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9139},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8528},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8982},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9253},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9891},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9711},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9798},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9466},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9944},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":2.006},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9567},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9326},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9487},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9523},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.9485},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8981},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.858},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8801},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8551},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8489},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8127},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8358},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.829},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.8079},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7994},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7758},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7737},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7772},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7936},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7826},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7706},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7632},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7399},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7517},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7513},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7445},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7474},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7268},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7233},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7224},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7272},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7037},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7055},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7067},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6835},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6785},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6914},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6823},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7092},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7104},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6822},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6782},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6793},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6568},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6189},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.588},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6088},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6395},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6345},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6318},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.608},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6392},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6338},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6274},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6431},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6148},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6189},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6019},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5894},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.577},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5934},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5496},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5568},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5595},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5414},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5622},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5804},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5876},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.57},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5665},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5665},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6041},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6001},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.611},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5765},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6038},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5863},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5843},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5323},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5085},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4952},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5147},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5099},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5384},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5173},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5236},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.49},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4911},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4978},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5237},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5316},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5135},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.492},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4547},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4081},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.3584},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6176},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.642},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6389},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6389},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6529},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6693},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6732},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6636},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6905},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7114},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7513},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7669},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7855},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7788},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7722},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7322},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7697},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7646},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7611},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7635},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7841},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7252},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7157},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6858},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6809},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7604},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7688},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7443},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7539},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7616},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7173},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6963},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6401},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.693},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.673},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6547},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6768},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6448},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6579},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6214},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.598},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5441},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5096},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5467},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5068},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5123},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5371},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5202},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5074},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5043},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4987},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5074},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4228},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4138},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4577},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4514},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4582},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4274},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4388},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4974},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5415},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6035},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6067},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6049},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5853},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6199},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6063},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.668},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6444},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6304},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6111},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6608},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6912},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7275},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.717},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.707},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6842},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6966},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6823},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6526},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6752},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6788},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6487},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6081},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6267},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5762},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6053},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5854},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6553},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6555},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6157},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5572},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6265},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.671},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7326},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7363},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7726},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7171},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.7098},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.676},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6616},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.586},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5431},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6281},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6086},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5944},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6231},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5977},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5698},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5889},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.598},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.6108},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5573},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4897},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4818},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4734},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4869},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4139},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4692},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.4989},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.5266},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.298},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.1002},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0264},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9894},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9759},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9423},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9406},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9421},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9233},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9316},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9491},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9532},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9534},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.945},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9489},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9703},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9635},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9671},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.954},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9762},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9537},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9328},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9301},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9479},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9451},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.941},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9557},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9598},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9749},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9739},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9734},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9612},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9683},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9619},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9691},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9804},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9849},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9851},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9662},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0002},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0192},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0199},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9838},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9782},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9821},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9674},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9678},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9814},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0069},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0005},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9931},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9927},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0039},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9981},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0082},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0095},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0006},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1.0007},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9985},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":0.9996},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020732,"lxr_nv_fc":1}],"indexCandlestickList":[{"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},{"stockId":1000000399019,"date":"2024-05-16T16:00:00.000Z","cp":2840.13},{"stockId":1000000399019,"date":"2024-05-15T16:00:00.000Z","cp":2801.54}],"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"}}