window.pageData = {"fund":{"_id":3000000025009,"name":"华夏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":"025009","tickerId":25009,"shortName":"华夏创业板ETF联接Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"hxcybjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"followedNum":1,"indexId":1000000399006,"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually"},"fundCollection":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"_id":7252424213200,"name":"严筱娴","gender":"f","educationCode":"001002","resume":"严筱娴：女，2015年7月加入华夏基金管理有限公司，历任数量投资部研究员、基金经理助理。","tickerId":252424213200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20801144","exchange":"fm","cnInfoCode":"db20801144","lastUpdated":"2025-05-27T15:20:09.030Z","followedNum":0,"currency":"CNY","workingDate":"2021-05-26T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"yxx","appointmentDate":"2025-07-30T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159957,"shortName":"华夏创业板ETF","stockType":"fund","stockCode":"159957","exchange":"sz","tickerId":159957}],"hotMetrics":{"fss":{"stockId":3000000025009,"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":1378},"fpr":{"stockId":3000000025009,"type":"fpr","f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.05595980595980596,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.08387322710558572,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.3081478822684853,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.3709822230202909,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.4486301369863014},"fp":{"stockId":3000000025009,"type":"fp","last_data_date":"2026-04-07T16:00:00.000Z","f_cagr_p_r_fs":0.40869441883554414,"f_p_r_m1":0.03356053904989875,"f_p_r_m3":0.01058201058201047,"f_p_r_fys":0.039999999999999813,"f_p_r_m6":0.02815734989648022},"ff":{"stockId":3000000025009,"type":"ff","f_fr_d":"2025-07-27T16:00:00.000Z","f_m_fr":0.0015,"f_c_fr":0.0005,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000025009,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.9864,"f_nv_cr":0.05597788527988956},"f_as":{"stockId":3000000025009,"type":"f_as","f_tas":5718117.89,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006248,"stockCode":"006248","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-02T16:00:00.000Z","setUpScale":11623100,"market":"a","tickerId":6248,"custody":"中国银行股份有限公司","name":"华夏创业板交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏创业板ETF联接A","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:15:58.979Z","__csrcFundId":5501,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-08-13T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏创业板ETF联接","pinyin":"hxcybjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399006},{"_id":3000000006249,"stockCode":"006249","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-08-02T16:00:00.000Z","setUpScale":11623100,"market":"a","tickerId":6249,"custody":"中国银行股份有限公司","name":"华夏创业板交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏创业板ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:12:49.706Z","__csrcFundId":5501,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-08-13T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxcybjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000399006},{"_id":3000000025238,"name":"华夏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":"025238","tickerId":25238,"shortName":"华夏创业板ETF联接D","currency":"CNY","__csrcFundId":5501,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:49.770Z","inceptionDate":"2025-08-25T16:00:00.000Z","pinyin":"hxcybjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"__indexSourceEastMoney":1,"indexId":1000000399006}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300124,"holdings":100,"marketCap":7533,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300496,"holdings":100,"marketCap":6750,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1310504634397538,"stock":{"stockCode":"300496","exchange":"sz","stockType":"company","tickerId":300496,"name":"中科创达"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300014,"holdings":100,"marketCap":6576,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300136,"holdings":100,"marketCap":6200,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.4031007751938,"stock":{"stockCode":"300136","exchange":"sz","stockType":"company","tickerId":300136,"name":"信维通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":301236,"holdings":100,"marketCap":4743,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13998186763372655,"stock":{"name":"软通动力","exchange":"sz","stockType":"company","stockCode":"301236","tickerId":301236}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300059,"holdings":200,"marketCap":4636,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14528023598820095,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300408,"holdings":100,"marketCap":4575,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300999,"holdings":100,"marketCap":2874,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08906497622820897,"stock":{"stockCode":"300999","tickerId":300999,"exchange":"sz","stockType":"company","name":"金龙鱼"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockId":300015,"holdings":98,"marketCap":1076,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11021069692058338,"stock":{"stockCode":"300015","exchange":"sz","stockType":"company","tickerId":300015,"name":"爱尔眼科"}}],"bondHoldings":[{"_id":"69723ac21987889646e6f606","date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockCode":"019792","stockName":"25国债19","holdings":250000,"marketCap":25081226,"netValueRatio":0.0175,"lastUpdated":"2026-01-22T14:57:06.469Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac21987889646e6f607","date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockCode":"019766","stockName":"25国债01","holdings":100000,"marketCap":10111550,"netValueRatio":0.007,"lastUpdated":"2026-01-22T14:57:06.472Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac21987889646e6f608","date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockCode":"019773","stockName":"25国债08","holdings":100000,"marketCap":10100964,"netValueRatio":0.007,"lastUpdated":"2026-01-22T14:57:06.478Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac21987889646e6f609","date":"2025-12-30T16:00:00.000Z","fundId":3000000006248,"stockCode":"019785","stockName":"25国债13","holdings":50000,"marketCap":5030150,"netValueRatio":0.0035,"lastUpdated":"2026-01-22T14:57:06.481Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"严筱娴","d":"本基金的基金经理","wy":10,"md":"硕士。2015年7月加入华夏基金管理有限公司。历任数量投资部研究员、基金经理助理、华夏中证央企结构调整交易型开放式指数证券投资基金联接基金基金经理（2021年10月21日至2024年7月3日期间)、华夏中证新材料主题交易型开放式指数证券投资基金发起式联接基金基金经理（2022年1月12日至2024年7月3日期间)、华夏中证红利质量交易型开放式指数证券投资基金发起式联接基金基金经理（2022年9月14日至2024年7月3日期间)、华夏中证内地低碳经济主题交易型开放式指数证券投资基金发起式联接基金基金经理（2021年10月15日至2024年10月15日期间)等。","ad":"2021-07-18T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9864},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8811},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8748},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8878},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9301},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8949},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9445},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9571},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9439},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.969},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9322},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9228},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9898},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9658},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.987},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9498},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.993},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.967},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9711},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9894},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9651},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.91},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9219},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9148},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8852},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9107},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9584},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9675},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9872},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9928},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9665},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9491},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9786},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9536},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9737},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9806},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9264},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9397},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9685},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9764},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.942},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9888},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9657},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9765},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9885},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9753},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9924},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9806},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9621},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9521},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9856},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9987},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":2.0027},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9921},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9769},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":2.0143},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9802},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9656},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9813},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9755},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9615},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.91},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9323},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.92},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9322},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9296},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9241},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9103},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9029},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8636},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8551},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8939},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8351},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8725},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9045},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8874},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9129},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9137},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9031},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8574},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8337},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8163},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8354},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8476},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.825},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8129},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8206},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7846},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7551},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.75},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8194},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.839},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8348},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8549},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8585},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9098},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8646},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8714},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8964},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.913},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9234},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8902},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8719},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9074},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9016},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9437},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9782},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9252},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9281},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8925},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8306},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8291},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8428},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7917},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7584},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8164},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.81},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7714},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8408},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8599},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9455},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.932},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9318},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8831},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9307},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.9019},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8617},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8582},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8488},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8793},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.845},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8332},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8075},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.8265},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7417},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7211},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7579},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7719},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.6682},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7381},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7228},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7705},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.7332},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.6974},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.6387},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.6496},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.6613},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.6154},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.5658},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.5727},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.5699},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.5725},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.5314},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4945},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.51},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4601},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4431},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4168},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.422},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4312},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4221},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4168},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000025009,"lxr_nv_fc":1.4101}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1858.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1887.57},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399006,"cp":1823.74},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1764.73},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1765.41},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1753.16},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1750.46},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399006,"cp":1756},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1787.49},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1797.31},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1760.2},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1795.52},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399006,"cp":1762.88},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1782.09},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1789.94}],"bondIndexCandlestickList":[],"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16202,"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"}}