window.pageData = {"fund":{"_id":3000000022341,"name":"融通创业板交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022341","tickerId":22341,"shortName":"融通创业板ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-05T16:00:00.000Z","pinyin":"rtcybjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050130000,"indexId":1000000399006,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"蔡志伟","stockType":"fund_manager","stockCode":"8801394850","exchange":"fm","tickerId":32623156070},{"name":"吕寒","stockType":"fund_manager","stockCode":"db20915902","exchange":"fm","tickerId":1208238700}],"targetFunds":[{"shortName":"融通创业板ETF(159808)","stockType":"fund","stockCode":"159808","exchange":"sz","tickerId":159808}],"hotMetrics":{"fss":{"stockId":3000000022341,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":640,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000022341,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.22749326145552562,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.21041702716733,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.11544600106401845,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.06748675892704596,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.2619047619047619,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.10570870414586499},"fp":{"stockId":3000000022341,"type":"fp","f_p_r_d1":-0.0026967638833400587,"f_cagr_p_r_fs":0.44448859632167337,"f_p_r_fys":0.1412398554184009,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.6962025316455697,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.6075949367088608,"f_p_r_m1":0.12068041789445516,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":1,"f_p_r_m3":0.09673613841919071,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.1643835616438356,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_m6":0.12595882115462342,"f_p_r_y1":0.8564455291768374},"ff":{"stockId":3000000022341,"type":"ff","f_fr_d":"2025-10-30T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.001,"f_mac_fr":0.004},"f_nlacan":{"stockId":3000000022341,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.6734,"f_nv_cr":-0.0019681517266059156},"f_as":{"stockId":3000000022341,"type":"f_as","f_tas":10890592.187199999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022340,"__csrcFundId":14490,"stockCode":"022340","masterFundShortName":"融通创业板ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22340,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通创业板ETF发起式联接(022340)","lastUpdated":"2026-05-01T17:13:12.702Z","name":"融通创业板交易型开放式指数证券投资基金发起式联接基金","pinyin":"rtcybjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050130000,"inceptionDate":"2024-12-05T16:00:00.000Z","setUpAssetScale":47163819.97,"setUpDate":"2024-12-05T16:00:00.000Z","setUpShares":47163819.97,"__indexSourceEastMoney":1,"__indexSourceCni":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399006}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000022340,"stockId":300058,"holdings":100,"marketCap":1152,"netValueRatio":0,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.6941176470588226,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6734},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6767},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6386},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6604},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6687},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6909},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.7044},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6731},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6677},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6683},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6456},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5976},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.6157},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5811},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5694},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5154},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5258},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4464},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4418},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4514},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4827},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4564},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4932},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5026},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4928},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5116},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4841},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4772},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5267},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5087},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5243},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4963},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.529},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5093},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5125},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5262},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5079},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4669},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4758},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4703},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4482},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4672},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5027},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5096},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5243},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5286},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5089},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4957},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5177},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4996},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5147},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5199},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4795},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4897},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5109},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5166},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4905},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5258},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5078},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.516},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5238},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5143},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5269},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5182},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5044},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4971},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5222},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5321},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5351},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5272},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5159},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.544},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5184},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5076},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5193},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.515},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5046},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4663},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4826},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4735},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4826},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4807},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4765},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.466},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4597},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4295},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4229},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4524},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4078},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.436},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4598},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4464},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4662},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4668},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4581},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4229},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.405},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3919},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4057},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4148},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3975},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3885},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3943},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3666},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3441},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3403},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.394},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4089},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4053},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4198},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4225},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4609},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4273},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4318},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4509},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4641},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4713},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4457},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4316},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4579},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4537},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4862},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.5141},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.471},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.473},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4462},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.399},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3979},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4083},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3682},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3425},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3852},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3801},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3507},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4038},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4169},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4757},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.467},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4663},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4301},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4673},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4449},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4151},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4121},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4049},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4068},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4286},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.4031},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3944},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3753},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3897},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3258},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3097},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3378},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3497},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.2713},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3244},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3126},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3479},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.3203},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.2927},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.2479},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.2553},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.2647},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.2293},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1924},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1975},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1944},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1963},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1649},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1367},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1485},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1105},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0968},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0773},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0811},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0881},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.081},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0772},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0723},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0748},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0917},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.1079},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0882},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0777},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0805},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0649},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0643},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.058},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0491},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0454},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0283},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0304},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0137},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0181},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0101},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0079},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0063},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9844},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9957},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9991},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9812},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9918},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9938},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9814},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9772},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9832},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9554},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9354},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9321},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.939},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.951},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9486},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9519},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9462},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9557},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9534},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9425},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9528},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9435},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9473},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9368},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9272},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9233},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9312},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9192},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9215},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9273},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9339},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9441},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9526},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9451},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9383},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9408},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9423},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9505},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9515},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9288},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9364},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9222},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9178},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9014},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8943},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8955},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.901},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.896},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9017},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8928},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8964},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8834},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8813},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8803},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8901},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8908},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8881},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8764},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8585},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8509},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.8371},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9447},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9611},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9594},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9602},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9703},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9773},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9743},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9767},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9797},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9797},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9992},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0084},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0108},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0048},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0095},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.985},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9955},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0006},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9985},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0012},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.013},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9951},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9949},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9977},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9865},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0215},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0266},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0152},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.026},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0341},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0111},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0116},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9932},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0118},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1.0072},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9915},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9981},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.982},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9949},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.991},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9698},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9471},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9474},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9702},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9581},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9611},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9657},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9627},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9482},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9422},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9371},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9519},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9154},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9126},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9259},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9252},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9326},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9275},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9282},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.973},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9943},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.995},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":0.9965},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000022341,"lxr_nv_fc":1}],"indexCandlestickList":[{"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},{"stockId":1000000399006,"date":"2024-05-22T16:00:00.000Z","cp":1852.07},{"stockId":1000000399006,"date":"2024-05-21T16:00:00.000Z","cp":1877.93},{"stockId":1000000399006,"date":"2024-05-20T16:00:00.000Z","cp":1861.48},{"stockId":1000000399006,"date":"2024-05-19T16:00:00.000Z","cp":1875.93},{"stockId":1000000399006,"date":"2024-05-16T16:00:00.000Z","cp":1864.94},{"stockId":1000000399006,"date":"2024-05-15T16:00:00.000Z","cp":1844.21},{"stockId":1000000399006,"date":"2024-05-14T16:00:00.000Z","cp":1838.89},{"stockId":1000000399006,"date":"2024-05-13T16:00:00.000Z","cp":1855.6},{"stockId":1000000399006,"date":"2024-05-12T16:00:00.000Z","cp":1860.37},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399006,"cp":1878.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399006,"cp":1900.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399006,"cp":1865.11},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1892.54},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1895.21}],"bondIndexCandlestickList":[],"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16306,"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":126,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"}}