window.pageData = {"fund":{"_id":3000000020871,"name":"华夏创业板指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020871","tickerId":20871,"shortName":"华夏创业板指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050030000,"followedNum":0,"pinyin":"hxcybzsfqszqtzjj","inceptionDate":"2024-03-28T16:00:00.000Z","indexId":1000000399006,"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"张金志","stockType":"fund_manager","stockCode":"j101020304","exchange":"fm","tickerId":261026250880}],"hotMetrics":{"fss":{"stockId":3000000020871,"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":1776,"f_h_s_a":4803,"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":3000000020871,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.18655643421998563,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.23305302900291747,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.13440954553430426,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.18825050803620913,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.09318450870962286,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.12376237623762376,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.18564566261655835},"fp":{"stockId":3000000020871,"type":"fp","f_p_r_d1":-0.0024196335983406314,"f_cagr_p_r_fs":0.39844904563465056,"f_p_r_m1":0.049813708977696436,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.05063291139240506,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.6582278481012658,"f_p_r_m3":0.19824070837702568,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.7945205479452054,"f_p_r_m6":0.3450823960240659,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.9436619718309859,"f_p_r_fys":0.22939453708684532,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.8734177215189873,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y1":0.9010166358595189,"f_p_r_y2":0.9917691488331524},"ff":{"stockId":3000000020871,"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":"2024-06-29T16:00:00.000Z","f_c_f":2975,"f_m_a_c_f":11901,"f_m_f":8926,"f_c_fr":0.0005,"f_fr_d":"2025-09-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000020871,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":2.0569,"f_nv_cr":0.02716604244694154},"f_as":{"stockId":3000000020871,"type":"f_as","f_tas":51582319.5855,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020870,"__csrcFundId":13693,"stockCode":"020870","masterFundShortName":"华夏创业板指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20870,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:57.221Z","status":"normal","exchange":"jj","shortName":"华夏创业板指数发起式(020870)","name":"华夏创业板指数发起式证券投资基金","fundCollectionId":4000050030000,"setUpAssetScale":10496610.47,"setUpDate":"2024-03-25T16:00:00.000Z","setUpShares":10496610.47,"inceptionDate":"2024-03-28T16:00:00.000Z","pinyin":"hxcybzsfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000399006},{"_id":3000000020872,"name":"华夏创业板指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020872","tickerId":20872,"shortName":"华夏创业板指数发起式E","currency":"CNY","__csrcFundId":13693,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-22T17:12:49.946Z","fundCollectionId":4000050030000,"followedNum":2,"pinyin":"hxcybzsfqszqtzjj","inceptionDate":"2024-03-28T16:00:00.000Z","__indexSourceEastMoney":1,"indexId":1000000399006}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300750,"holdings":45900,"marketCap":18438030,"netValueRatio":0.1874,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300308,"holdings":15320,"marketCap":8723361,"netValueRatio":0.0886,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300502,"holdings":15940,"marketCap":7058869,"netValueRatio":0.0717,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300059,"holdings":230200,"marketCap":4348478,"netValueRatio":0.0442,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300274,"holdings":26460,"marketCap":3989109,"netValueRatio":0.0405,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300476,"holdings":10900,"marketCap":2735900,"netValueRatio":0.0278,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300394,"holdings":7852,"marketCap":2368163,"netValueRatio":0.0241,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300124,"holdings":35200,"marketCap":2358400,"netValueRatio":0.024,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300760,"holdings":10900,"marketCap":1794794,"netValueRatio":0.0182,"quarterlyChange":-0.13541611971646128,"stock":{"stockCode":"300760","exchange":"sz","stockType":"company","tickerId":300760,"name":"迈瑞医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockId":300498,"holdings":99200,"marketCap":1648704,"netValueRatio":0.0168,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}}],"bondHoldings":[{"_id":"69e8fb891398d798430039e7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockCode":"019792","stockName":"25国债19","holdings":41000,"marketCap":4130962,"netValueRatio":0.042,"lastUpdated":"2026-04-22T16:47:05.393Z"},{"_id":"69e8fb891398d798430039e8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020870,"stockCode":"019827","stockName":"26国债01","holdings":5000,"marketCap":501320,"netValueRatio":0.0051,"lastUpdated":"2026-04-22T16:47:05.397Z"}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0569},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0025},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0485},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0418},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0449},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0514},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0622},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.1066},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0548},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0519},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.983},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":2.0013},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9726},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9228},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9264},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.8811},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.907},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9166},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9429},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9593},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.922},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9153},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.9157},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.8885},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.8306},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.8523},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.8113},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7971},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7322},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7443},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6522},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6468},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6577},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6971},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6665},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7101},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7215},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7097},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7324},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6988},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6901},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7504},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7293},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.748},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7153},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7535},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7312},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7355},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7313},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6817},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6927},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6849},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.66},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6825},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7255},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7338},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7497},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7558},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7316},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7166},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7447},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7215},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7385},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7443},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6961},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7083},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7335},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7421},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7096},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7538},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7355},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7445},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7534},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7405},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7582},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7443},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7278},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7171},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7485},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7589},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7601},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7371},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7713},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.738},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.723},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7375},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7322},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7187},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6731},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6925},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6814},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6924},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6897},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6844},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6646},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6292},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6218},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6562},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6047},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6394},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6682},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6524},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6759},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6765},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6669},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.626},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6046},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5892},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.606},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6172},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5971},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5863},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.593},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5606},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5339},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5292},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5903},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6079},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6038},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6216},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.625},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6304},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6366},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6596},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6746},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.683},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6526},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6357},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6686},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6636},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7021},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.7336},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6841},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6867},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.654},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5977},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5962},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6086},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5619},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5313},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5842},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5788},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5426},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6049},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6206},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6964},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6829},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6812},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6384},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.681},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6535},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6163},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6133},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6051},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6076},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6329},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.6031},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5929},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5707},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5875},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5136},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4955},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5278},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5403},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4497},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5105},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4974},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.539},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.5064},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4751},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4235},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4333},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.443},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.4036},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.3606},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.3667},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.3626},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.3648},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.3291},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.297},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.3104},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2669},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2521},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2293},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2337},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2418},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2341},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2296},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2237},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2266},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2464},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2659},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2439},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2328},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2354},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2182},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2183},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2113},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2014},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1975},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1779},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1803},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1613},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1665},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1577},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1553},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1534},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1279},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1411},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.145},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1247},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.137},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1396},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1251},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1201},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1271},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0945},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.071},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0672},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0756},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0895},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0868},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0905},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0839},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0956},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0928},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0803},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0924},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0813},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0857},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0738},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0624},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0577},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0671},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.053},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0558},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0626},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0702},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.082},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.092},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0834},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0755},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0787},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0806},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1007},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0903},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0915},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.065},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0739},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0573},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.052},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0328},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0244},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0257},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0322},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0265},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0333},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0229},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.027},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0118},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0093},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0085},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.02},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0213},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0179},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0049},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9842},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9751},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9586},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0868},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1064},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1051},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.106},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1177},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.126},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1234},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1263},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1299},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1299},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1541},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1652},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1684},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1617},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1676},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1374},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1501},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1564},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1544},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1572},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1718},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1498},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1496},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1529},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1399},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1829},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1888},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.175},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1879},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1955},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1677},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1684},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1463},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1683},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1626},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1431},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1509},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1315},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1471},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1424},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1156},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0867},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0874},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1165},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1012},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.105},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1107},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1069},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0883},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0803},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0737},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0926},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0461},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0425},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0602},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0591},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0691},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0621},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.063},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0853},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1258},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1583},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1576},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1601},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1559},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1619},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1492},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.16},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.162},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1562},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1558},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.156},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1728},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2015},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1863},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1875},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1798},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.189},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1664},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1624},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1784},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1834},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1678},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1408},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1601},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.131},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1435},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1436},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1887},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1897},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1841},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1517},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1775},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.223},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.264},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2508},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2516},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2164},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2307},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.188},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1482},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.117},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1374},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.131},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1439},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1698},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1749},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.143},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1582},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1641},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1608},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1532},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0722},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0751},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0986},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1335},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1054},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.162},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.2061},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.311},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.1871},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0434},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9528},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9143},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8551},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8584},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8637},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8568},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8578},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8666},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.87},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8602},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8598},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8586},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8727},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8674},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8684},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8582},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8813},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8606},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8556},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8552},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8629},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8638},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8638},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8701},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8751},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8864},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8876},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8883},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8837},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8961},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8883},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8901},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8985},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9028},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9066},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.8962},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9127},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9273},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.939},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9087},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9112},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9237},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9158},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9191},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.93},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9575},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9585},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9544},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9431},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9431},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9309},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9364},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.937},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9194},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9199},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9076},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9217},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9173},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9241},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9266},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9359},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9362},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9362},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9466},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9609},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9447},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9612},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9741},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9777},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9913},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0032},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0006},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9932},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9862},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9865},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9909},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9877},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0081},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0144},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0197},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0065},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9989},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0029},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0012},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":0.9986},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0096},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020871,"lxr_nv_fc":1.0029}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399006,"cp":3938.5},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399006,"cp":3829.78},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399006,"cp":3921.79},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399006,"cp":3908.44},{"stockId":1000000399006,"date":"2026-05-17T16:00:00.000Z","cp":3914.88},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399006,"cp":3929.06},{"stockId":1000000399006,"date":"2026-05-13T16:00:00.000Z","cp":3951.14},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399006,"cp":4038.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399006,"cp":3934.88},{"stockId":1000000399006,"date":"2026-05-10T16:00:00.000Z","cp":3928.97},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399006,"cp":3796.13},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399006,"cp":3833.06},{"stockId":1000000399006,"date":"2026-05-05T16:00:00.000Z","cp":3778.16},{"stockId":1000000399006,"date":"2026-04-29T16:00:00.000Z","cp":3677.15},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399006,"cp":3687.17},{"stockId":1000000399006,"date":"2026-04-27T16:00:00.000Z","cp":3596.71},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399006,"cp":3648.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399006,"cp":3667.79},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56}],"bondIndexCandlestickList":[],"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16430,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":129,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"}}