window.pageData = {"fund":{"_id":3000000024920,"stockCode":"024920","masterFundShortName":"大成创业板50ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24920,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成创业板50ETF联接A","name":"大成创业板50交易型开放式指数证券投资基金联接基金","pinyin":"dccyb50jyxkfszszqtzjjljjj","fundCollectionId":4000050090000,"setUpAssetScale":993704573.38,"setUpDate":"2025-09-22T16:00:00.000Z","setUpShares":993704573.38,"inceptionDate":"2025-09-25T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399673,"index":{"stockCode":"399673","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399673,"name":"创业板50","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"刘淼","stockType":"fund_manager","stockCode":"db20753780","exchange":"fm","tickerId":1213207820}],"targetFunds":[{"shortName":"大成创业板50ETF(159298)","stockType":"fund","stockCode":"159298","exchange":"sz","tickerId":159298}],"hotMetrics":{"fpr":{"stockId":3000000024920,"type":"fpr","f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.11286569148936171,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.22175308224962,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.1836699164345404,"f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.17996757341019637,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.1838768115942029},"fp":{"stockId":3000000024920,"type":"fp","last_data_date":"2026-06-25T16:00:00.000Z","f_cagr_p_r_fs":0.3657560292204556,"f_p_r_m1":0.029028123350674395,"f_p_r_m3":0.2887629839471202,"f_p_r_fys":0.3101660746856101,"f_p_r_m6":0.2918125887363936,"f_i_d":"2025-09-25T16:00:00.000Z"},"ff":{"stockId":3000000024920,"type":"ff","f_fr_d":"2025-10-21T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000024920,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":1.3648,"f_nv_cr":-0.0428501297426187},"f_as":{"stockId":3000000024920,"type":"f_as","f_tas":195129939.9115,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024922,"name":"大成创业板50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024922","tickerId":24922,"shortName":"大成创业板50ETF联接E","currency":"CNY","__csrcFundId":15657,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-26T17:10:43.289Z","inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000050090000,"__indexSourceEastMoney":1,"pinyin":"dccyb50jyxkfszszqtzjjljjj","indexId":1000000399673},{"_id":3000000024921,"name":"大成创业板50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024921","tickerId":24921,"shortName":"大成创业板50ETF联接C","currency":"CNY","__csrcFundId":15657,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-12-05T23:49:59.804Z","inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000050090000,"pinyin":"dccyb50jyxkfszszqtzjjljjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000024920,"stockId":300750,"holdings":700,"marketCap":281190,"netValueRatio":0.0012,"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":3000000024920,"stockId":300308,"holdings":200,"marketCap":113882,"netValueRatio":0.0005,"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":3000000024920,"stockId":300502,"holdings":200,"marketCap":88568,"netValueRatio":0.0004,"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":3000000024920,"stockId":300059,"holdings":3300,"marketCap":62337,"netValueRatio":0.0003,"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":3000000024920,"stockId":300274,"holdings":400,"marketCap":60304,"netValueRatio":0.0003,"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":3000000024920,"stockId":300476,"holdings":200,"marketCap":50200,"netValueRatio":0.0002,"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":3000000024920,"stockId":300124,"holdings":500,"marketCap":33500,"netValueRatio":0.0001,"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":3000000024920,"stockId":300760,"holdings":200,"marketCap":32932,"netValueRatio":0.0001,"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":3000000024920,"stockId":300394,"holdings":100,"marketCap":30160,"netValueRatio":0.0001,"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":3000000024920,"stockId":300857,"holdings":100,"marketCap":20932,"netValueRatio":0.0001,"quarterlyChange":0.24092957078491772,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}}]},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3648},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.4259},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3854},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3708},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.4258},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3917},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3643},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.347},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3246},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2633},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2574},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2759},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3121},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2635},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3082},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3547},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.368},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3434},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3064},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3354},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3602},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3317},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3263},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3166},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2904},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2548},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2812},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2769},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2834},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2869},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2946},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.3213},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2854},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2818},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2389},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2486},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2304},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.197},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2019},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1721},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1898},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1987},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2182},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2283},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.2041},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1987},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.199},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1791},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1412},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1544},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1283},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.1176},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0735},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.081},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0216},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.019},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0252},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0488},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0285},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0559},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0631},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.059},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.072},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0521},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0492},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0861},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0695},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0776},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0552},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0797},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0638},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0654},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.077},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0624},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0314},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.039},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0368},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0185},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0334},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0568},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0585},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0735},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0773},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0642},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0509},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0674},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0537},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0676},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0716},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0404},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0485},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0651},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.07},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0541},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0777},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.059},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0629},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0665},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0586},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0679},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0657},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0548},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0502},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0702},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0786},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0806},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0738},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0665},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0865},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0702},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0653},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0779},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0753},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0701},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0417},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.056},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0482},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0565},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0551},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0527},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0457},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0409},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0172},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.013},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0375},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0028},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0252},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0437},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0349},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0499},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0529},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0444},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0165},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0026},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9908},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.001},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0062},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9921},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9869},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9925},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9684},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9514},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9505},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9875},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9983},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9942},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0045},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0075},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0363},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0126},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0148},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0306},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0434},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0506},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0309},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0195},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0387},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0351},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0669},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0885},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0542},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.055},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0345},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9961},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9946},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0019},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9704},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9491},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9806},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9747},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9513},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9888},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9902},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0064},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":1.0047},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024920,"lxr_nv_fc":0.9993}],"indexCandlestickList":[{"stockId":1000000399673,"date":"2026-06-25T16:00:00.000Z","cp":4488.64},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399673,"cp":4704.42},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399673,"cp":4560.85},{"stockId":1000000399673,"date":"2026-06-22T16:00:00.000Z","cp":4508.88},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399673,"cp":4695.61},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399673,"cp":4575.56},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399673,"cp":4478.69},{"stockId":1000000399673,"date":"2026-06-15T16:00:00.000Z","cp":4417.4},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000399673,"cp":4339.56},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000399673,"cp":4123.73},{"stockId":1000000399673,"date":"2026-06-10T16:00:00.000Z","cp":4104.16},{"stockId":1000000399673,"date":"2026-06-09T16:00:00.000Z","cp":4169.11},{"stockId":1000000399673,"date":"2026-06-08T16:00:00.000Z","cp":4294.87},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000399673,"cp":4130.26},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399673,"cp":4283.43},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399673,"cp":4439.77},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399673,"cp":4487.57},{"stockId":1000000399673,"date":"2026-06-01T16:00:00.000Z","cp":4402.2},{"stockId":1000000399673,"date":"2026-05-31T16:00:00.000Z","cp":4272},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399673,"cp":4373.74},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399673,"cp":4460.72},{"stockId":1000000399673,"date":"2026-05-26T16:00:00.000Z","cp":4365.12},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399673,"cp":4346.5},{"stockId":1000000399673,"date":"2026-05-24T16:00:00.000Z","cp":4312.26},{"stockId":1000000399673,"date":"2026-05-21T16:00:00.000Z","cp":4219.52},{"stockId":1000000399673,"date":"2026-05-20T16:00:00.000Z","cp":4094.26},{"stockId":1000000399673,"date":"2026-05-19T16:00:00.000Z","cp":4187.12},{"stockId":1000000399673,"date":"2026-05-18T16:00:00.000Z","cp":4171.86},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399673,"cp":4196.08},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399673,"cp":4210.66},{"stockId":1000000399673,"date":"2026-05-13T16:00:00.000Z","cp":4239.47},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399673,"cp":4332.3},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399673,"cp":4208.01},{"stockId":1000000399673,"date":"2026-05-10T16:00:00.000Z","cp":4196.43},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399673,"cp":4051.89},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399673,"cp":4086.29},{"stockId":1000000399673,"date":"2026-05-05T16:00:00.000Z","cp":4023.96},{"stockId":1000000399673,"date":"2026-04-29T16:00:00.000Z","cp":3908.45},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399673,"cp":3928.47},{"stockId":1000000399673,"date":"2026-04-27T16:00:00.000Z","cp":3824.5},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399673,"cp":3885.42},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399673,"cp":3917.03},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399673,"cp":3984.71},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399673,"cp":4019.98},{"stockId":1000000399673,"date":"2026-04-20T16:00:00.000Z","cp":3950.07},{"stockId":1000000399673,"date":"2026-04-19T16:00:00.000Z","cp":3932.3},{"stockId":1000000399673,"date":"2026-04-16T16:00:00.000Z","cp":3933.45},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399673,"cp":3865.89},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399673,"cp":3736.68},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399673,"cp":3785.31},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399673,"cp":3694.79},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399673,"cp":3658.66},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399673,"cp":3506.88},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399673,"cp":3532.8},{"stockId":1000000399673,"date":"2026-04-06T16:00:00.000Z","cp":3325.91},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399673,"cp":3317.18},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399673,"cp":3338.41},{"stockId":1000000399673,"date":"2026-03-31T16:00:00.000Z","cp":3420.12},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399673,"cp":3350.17},{"stockId":1000000399673,"date":"2026-03-29T16:00:00.000Z","cp":3447.1},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399673,"cp":3472.36},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399673,"cp":3458.02},{"stockId":1000000399673,"date":"2026-03-24T16:00:00.000Z","cp":3503.27},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399673,"cp":3435.35},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399673,"cp":3425.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399673,"cp":3546.57},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399673,"cp":3489.12},{"stockId":1000000399673,"date":"2026-03-17T16:00:00.000Z","cp":3517.21},{"stockId":1000000399673,"date":"2026-03-16T16:00:00.000Z","cp":3438.99},{"stockId":1000000399673,"date":"2026-03-15T16:00:00.000Z","cp":3524.69},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399673,"cp":3469.03},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399673,"cp":3474.84},{"stockId":1000000399673,"date":"2026-03-10T16:00:00.000Z","cp":3513.4},{"stockId":1000000399673,"date":"2026-03-09T16:00:00.000Z","cp":3461.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399673,"cp":3354.12},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399673,"cp":3380.31},{"stockId":1000000399673,"date":"2026-03-04T16:00:00.000Z","cp":3373.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399673,"cp":3310.59},{"stockId":1000000399673,"date":"2026-03-02T16:00:00.000Z","cp":3362.9},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399673,"cp":3443.78},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399673,"cp":3449.46},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399673,"cp":3500.75},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399673,"cp":3514.74},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399673,"cp":3469.02},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399673,"cp":3423.05},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399673,"cp":3480.5},{"stockId":1000000399673,"date":"2026-02-10T16:00:00.000Z","cp":3432.86},{"stockId":1000000399673,"date":"2026-02-09T16:00:00.000Z","cp":3479.49},{"stockId":1000000399673,"date":"2026-02-08T16:00:00.000Z","cp":3493.59},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399673,"cp":3385.75},{"stockId":1000000399673,"date":"2026-02-04T16:00:00.000Z","cp":3413.58},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399673,"cp":3471.23},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399673,"cp":3487.59},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399673,"cp":3432.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399673,"cp":3515.28},{"stockId":1000000399673,"date":"2026-01-28T16:00:00.000Z","cp":3450.16},{"stockId":1000000399673,"date":"2026-01-27T16:00:00.000Z","cp":3463.33},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399673,"cp":3476.17},{"stockId":1000000399673,"date":"2026-01-25T16:00:00.000Z","cp":3448.7},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399673,"cp":3480.85},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399673,"cp":3473.18},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399673,"cp":3435.49},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399673,"cp":3419.62},{"stockId":1000000399673,"date":"2026-01-18T16:00:00.000Z","cp":3489.25},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399673,"cp":3518.73},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399673,"cp":3526.02},{"stockId":1000000399673,"date":"2026-01-13T16:00:00.000Z","cp":3502.85},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399673,"cp":3477.9},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399673,"cp":3547.03},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399673,"cp":3490.83},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399673,"cp":3473.66},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399673,"cp":3515.34},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399673,"cp":3506.5},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399673,"cp":3488.23},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399673,"cp":3390.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399673,"cp":3440.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399673,"cp":3413.77},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399673,"cp":3441.99},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399673,"cp":3437.43},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399673,"cp":3429.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399673,"cp":3404.61},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399673,"cp":3389.02},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399673,"cp":3307.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399673,"cp":3292.59},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399673,"cp":3377.65},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399673,"cp":3256.98},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399673,"cp":3334.31},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399673,"cp":3397.66},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399673,"cp":3366.7},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399673,"cp":3418.68},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399673,"cp":3427.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399673,"cp":3399.46},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399673,"cp":3302.9},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399673,"cp":3254.79},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399673,"cp":3213.67},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399673,"cp":3250.79},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399673,"cp":3268.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399673,"cp":3219.97},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399673,"cp":3202.04},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399673,"cp":3221.47},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399673,"cp":3137.71},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399673,"cp":3079.18},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399673,"cp":3076.05},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399673,"cp":3204.45},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399673,"cp":3241.74},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399673,"cp":3227.65},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399673,"cp":3263.76},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399673,"cp":3273.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399673,"cp":3373.77},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399673,"cp":3291.46},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399673,"cp":3299.57},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399673,"cp":3354.91},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399673,"cp":3399.12},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399673,"cp":3423.7},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399673,"cp":3355.2},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399673,"cp":3315.07},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399673,"cp":3381.69},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399673,"cp":3369.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399673,"cp":3471.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399673,"cp":3542.85},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399673,"cp":3428.24},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399673,"cp":3432.93},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399673,"cp":3365.78},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399673,"cp":3233.97},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399673,"cp":3228.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399673,"cp":3253.96},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399673,"cp":3146.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399673,"cp":3074.24},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399673,"cp":3183.99},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399673,"cp":3163.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399673,"cp":3081.56},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399673,"cp":3214.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399673,"cp":3262.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399673,"cp":3436.61},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399673,"cp":3418.56},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399673,"cp":3423.74},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399673,"cp":3321.07},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399673,"cp":3417.66},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399673,"cp":3352.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399673,"cp":3279.77},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399673,"cp":3261.83},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399673,"cp":3240},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399673,"cp":3242.19},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399673,"cp":3300.44},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399673,"cp":3231.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399673,"cp":3203.07},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399673,"cp":3150.53},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399673,"cp":3190.61},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399673,"cp":3018.65},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399673,"cp":2974.27},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399673,"cp":3049.3},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399673,"cp":3090.35},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399673,"cp":2878.75},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399673,"cp":3023.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399673,"cp":2977.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399673,"cp":3065.49},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399673,"cp":2988.25},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399673,"cp":2906.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399673,"cp":2785.78},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399673,"cp":2797.35},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399673,"cp":2821.24},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399673,"cp":2734.85},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399673,"cp":2639.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399673,"cp":2654.45},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399673,"cp":2652.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399673,"cp":2650.78},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399673,"cp":2572.64},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399673,"cp":2504.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399673,"cp":2527.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399673,"cp":2426.9},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399673,"cp":2390.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399673,"cp":2340.8},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399673,"cp":2348.46},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399673,"cp":2366.97},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399673,"cp":2350.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399673,"cp":2341.14},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399673,"cp":2329.84},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399673,"cp":2339.34},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399673,"cp":2382.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399673,"cp":2428.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399673,"cp":2375.7},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399673,"cp":2345.46},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399673,"cp":2352.64},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399673,"cp":2321.91},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399673,"cp":2320.62},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399673,"cp":2308.22},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399673,"cp":2288.86},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399673,"cp":2282.12},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399673,"cp":2237.1},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399673,"cp":2244.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399673,"cp":2197.58},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399673,"cp":2211.66},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399673,"cp":2193.71},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399673,"cp":2186.5},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399673,"cp":2180.14},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399673,"cp":2123.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399673,"cp":2154.53},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399673,"cp":2160.61},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399673,"cp":2111.04},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399673,"cp":2135.28},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399673,"cp":2143.91},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399673,"cp":2113.78},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399673,"cp":2104.15},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399673,"cp":2117.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399673,"cp":2044.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399673,"cp":1996.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399673,"cp":1989.71},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399673,"cp":2008.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399673,"cp":2036.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399673,"cp":2027.71},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399673,"cp":2037.08},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399673,"cp":2016.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399673,"cp":2036.75},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399673,"cp":2029.1},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399673,"cp":2003.15},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399673,"cp":2027.11},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399673,"cp":2006.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399673,"cp":2020.86},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399673,"cp":1992.2},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399673,"cp":1966.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399673,"cp":1962.62},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399673,"cp":1982.91},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399673,"cp":1961.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399673,"cp":1966.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399673,"cp":1983.16},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399673,"cp":2004.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399673,"cp":2031.66},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399673,"cp":2050.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399673,"cp":2026.54},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399673,"cp":2011.71},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399673,"cp":2021.4},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399673,"cp":2024.43},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399673,"cp":2067.02},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399673,"cp":2040.59},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399673,"cp":2043.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399673,"cp":1981.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399673,"cp":1997.26},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399673,"cp":1956.3},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399673,"cp":1941.45},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399673,"cp":1903.22},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399673,"cp":1887.43},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399673,"cp":1892.47},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399673,"cp":1905.12},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399673,"cp":1887.88},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399673,"cp":1900.13},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399673,"cp":1874.39},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399673,"cp":1890.03},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399673,"cp":1859.5},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399673,"cp":1850.05},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399673,"cp":1848.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399673,"cp":1872.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399673,"cp":1872.52},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399673,"cp":1866.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399673,"cp":1838.23},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399673,"cp":1794.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399673,"cp":1782.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399673,"cp":1759.13},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399673,"cp":2029.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399673,"cp":2074.17},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399673,"cp":2070.1},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399673,"cp":2077.69},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399673,"cp":2103.56},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399673,"cp":2120.16},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399673,"cp":2116.58},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399673,"cp":2123.94},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399673,"cp":2132.12},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399673,"cp":2129.29},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399673,"cp":2180.1},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399673,"cp":2206.06},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399673,"cp":2207.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399673,"cp":2190.6},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399673,"cp":2204.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399673,"cp":2135.28},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399673,"cp":2161.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399673,"cp":2169.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399673,"cp":2166.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399673,"cp":2174.06},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399673,"cp":2205.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399673,"cp":2162.88},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399673,"cp":2161.76},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399673,"cp":2178.94},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399673,"cp":2151.85},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399673,"cp":2240.61},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399673,"cp":2251.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399673,"cp":2221.68},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399673,"cp":2249.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399673,"cp":2266.65},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399673,"cp":2210.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399673,"cp":2216.63},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399673,"cp":2177.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399673,"cp":2218.61},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399673,"cp":2198.67},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399673,"cp":2165.62},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399673,"cp":2185.28},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399673,"cp":2150.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399673,"cp":2184.17},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399673,"cp":2178.68},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399673,"cp":2119.16},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399673,"cp":2059.77},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399673,"cp":2072.44},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399673,"cp":2139.03},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399673,"cp":2107.08},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399673,"cp":2115.38},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399673,"cp":2125.96},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399673,"cp":2118.87},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399673,"cp":2073.15},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399673,"cp":2061.06},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399673,"cp":2043.43},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399673,"cp":2084.28},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399673,"cp":1984.15},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399673,"cp":1978.89},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399673,"cp":2015.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399673,"cp":2011.92},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399673,"cp":2036.06},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399673,"cp":2024.14},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399673,"cp":2026.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399673,"cp":2070.28},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399673,"cp":2153.18},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399673,"cp":2221.46},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399673,"cp":2223.83},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399673,"cp":2217.5},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399673,"cp":2227.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399673,"cp":2202.27},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399673,"cp":2217.63},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399673,"cp":2224.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399673,"cp":2213.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399673,"cp":2215.04},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399673,"cp":2208.01},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399673,"cp":2241.03},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399673,"cp":2305.89},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399673,"cp":2271.66},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399673,"cp":2277.42},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399673,"cp":2264.69},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399673,"cp":2280.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399673,"cp":2230.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399673,"cp":2221.45},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399673,"cp":2251.21},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399673,"cp":2264.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399673,"cp":2233.06},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399673,"cp":2173.45},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399673,"cp":2217.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399673,"cp":2156.58},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399673,"cp":2184.68},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399673,"cp":2186.4},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399673,"cp":2277.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399673,"cp":2280.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399673,"cp":2272.16},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399673,"cp":2201.68},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399673,"cp":2254.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399673,"cp":2353.82},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399673,"cp":2435.8},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399673,"cp":2396.72},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399673,"cp":2392.08},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399673,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399673,"cp":2363.01},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399673,"cp":2270.6},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399673,"cp":2301.7},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399673,"cp":2191.36},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399673,"cp":2125.8},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399673,"cp":2165.83},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399673,"cp":2149.08},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399673,"cp":2176.71},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399673,"cp":2228.24},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399673,"cp":2244.92},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399673,"cp":2174.75},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399673,"cp":2204.62},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399673,"cp":2223.23},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399673,"cp":2215.83},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399673,"cp":2206.14},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399673,"cp":2030.89},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399673,"cp":2035.14},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399673,"cp":2086.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399673,"cp":2158.21},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399673,"cp":2102.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399673,"cp":2214.38},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399673,"cp":2293.81},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399673,"cp":2557.64},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399673,"cp":2157.28},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399673,"cp":1866.9},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399673,"cp":1686.83},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399673,"cp":1617.06},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399673,"cp":1588.25},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399673,"cp":1499.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399673,"cp":1502.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399673,"cp":1511.24},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399673,"cp":1500.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399673,"cp":1499},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399673,"cp":1513.18},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399673,"cp":1515.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399673,"cp":1494.04},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399673,"cp":1494.31},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399673,"cp":1491.95},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399673,"cp":1516.71},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399673,"cp":1508.02},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399673,"cp":1509.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399673,"cp":1490.43},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399673,"cp":1535.11},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399673,"cp":1492.5},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399673,"cp":1484.94},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399673,"cp":1485.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399673,"cp":1499.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399673,"cp":1500.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399673,"cp":1499.94},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399673,"cp":1509.53},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399673,"cp":1517.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399673,"cp":1535.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399673,"cp":1534.03},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399673,"cp":1531.17},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399673,"cp":1522.86},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399673,"cp":1543.72},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399673,"cp":1526.84},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399673,"cp":1530.67},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399673,"cp":1545.07},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399673,"cp":1556.29},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399673,"cp":1563.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399673,"cp":1542.4},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399673,"cp":1573.57},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399673,"cp":1607.52},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399673,"cp":1631.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399673,"cp":1578.29},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399673,"cp":1584.3},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399673,"cp":1608.58},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399673,"cp":1593.43},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399673,"cp":1600.74},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399673,"cp":1619.37},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399673,"cp":1668.24},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399673,"cp":1668.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399673,"cp":1662.15},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399673,"cp":1638.89},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399673,"cp":1641.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399673,"cp":1613.19},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399673,"cp":1626.27},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399673,"cp":1627.87},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399673,"cp":1594.55},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399673,"cp":1596.29},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399673,"cp":1566.89},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399673,"cp":1593.03},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399673,"cp":1588.34},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399673,"cp":1599.1},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399673,"cp":1600.24},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399673,"cp":1613.83}],"bondIndexCandlestickList":[],"index":{"_id":1000000399673,"stockCode":"399673","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":5518,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399673,"name":"创业板50","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399673.pdf","launchDate":"2014-06-17T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.285Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板50指数由创业板市场中日均成交额较大的50只股票组成，反映了创业板市场内知名度高、市值规模大、流动性好的企业的整体表现。","indexUniverse":"深市创业板市场","selectionCriteria":"选取创业板最近半年的A股日均成交金额排名在前50名的股票","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399673.pdf","currency":"CNY","totalReturnIndexId":1000012232673,"rebalancingFrequency":"semi-annually","memoNum":70,"constituentsMarkets":["a"],"pinyin":"cyb50","calculationMethod":"paasche"}}