window.pageData = {"fund":{"_id":3000000011612,"stockCode":"011612","shortName":"华夏科创50ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11612,"masterFundFlag":1,"status":"normal","name":"华夏上证科创板50成份交易型开放式指数证券投资基金发起式联接基金","exchange":"jj","followedNum":99,"inceptionDate":"2021-03-03T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏科创50ETF联接","memoNum":2,"setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":1433466500.84,"setUpShares":1433466500.84,"pinyin":"hxszkcb50cfjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000688,"index":{"_id":1000000000688,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000688101},"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":7001825156300,"name":"荣膺","gender":"f","educationCode":"001002","resume":"荣膺：女，硕士。2010年7月加入华夏基金管理有限公司，历任研究发展部高级产品经理，数量投资部研究员、投资经理、基金经理助理，华夏中证500交易型开放式指数证券投资基金联接基金基金经理（2016年10月20日起任职）、华夏中证央企结构调整交易型开放式指数证券投资基金基金经理（2018年10月19日起任职）、华夏创业板低波价值交易型开放式指数证券投资基金基金经理（2019年6月14日起任职）、华夏创业板动量成长交易型开放式指数证券投资基金基金经理（2019年6月21日起任职）、华夏饲料豆粕期货交易型开放式证券投资基金基金经理（2019年9月24日起任职）、华夏黄金交易型开放式证券投资基金基金经理（2020年4月13日起任职）、华夏黄金交易型开放式证券投资基金发起式联接基金基金经理（2020年7月16日起任职）、华夏上证科创板50成份交易型开放式指数证券投资基金基金经理（2020年9月28日起任职）、华夏中证AH经济蓝筹股票指数发起式证券投资基金基金经理（2020年12月8日起任职）、华夏上证科创板50成份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3月4日起任职）、华夏MSCI中国A50互联互通交易型开放式指数证券投资基金基金经理（2021年11月1日起任职）、华夏MSCI中国A50互联互通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12月28日起任职）、华夏中证智选500价值稳健策略交易型开放式指数证券投资基金基金经理（2022年6月9日起任职）、华夏中证智选500成长创新策略交易型开放式指数证券投资基金基金经理（2022年7月19日起任职）、华夏上证科创板50成份指数增强型发起式证券投资基金基金经理（2023年7月25日起任职）、华夏中证智选500价值稳健策略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（2023年10月31日起任职）、华夏上证科创板100交易型开放式指数证券投资基金联接基金基金经理（2024年1月23日起任职）、华夏上证科创板100交易型开放式指数证券投资基金基金经理（2024年1月23日起任职）、华夏中证智选500成长创新策略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（2024年4月9日起任职）、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（2024年7月3日起任职）。","tickerId":1825156300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20385128","exchange":"fm","cnInfoCode":"db20385128","lastUpdated":"2025-03-25T14:38:32.354Z","followedNum":8,"currency":"CNY","workingDate":"2015-11-05T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"ry","appointmentDate":"2021-03-03T16:00:00.000Z"}],"targetFunds":[{"_id":3000000588000,"shortName":"华夏上证科创板50成份ETF","stockType":"fund","stockCode":"588000","exchange":"sh","tickerId":588000}],"hotMetrics":{"fss":{"stockId":3000000011612,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1435,"f_ins_h_s_r_c_hy":0.1304,"f_ins_h_s_r_c_1y":0.1266,"f_ind_h_s_r":0.8565,"f_ind_h_s_r_c_hy":-0.13039999999999996,"f_ind_h_s_r_c_1y":-0.12659999999999993,"f_h_a":145093,"f_h_s_a":31212,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011612,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.8008619141677141,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.8411836806163544,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.8682699210337401,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8622526636225266,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.4395089285714286,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.2075306479859895,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.646600566572238,"f_cagr_p_r_fs_ssc":5767,"f_cagr_p_r_fs_ssrp":0.7539021852237253,"f_p_r_y5_ssc":1719,"f_p_r_y5_ssrp":0.5785797438882422},"fp":{"stockId":3000000011612,"type":"fp","f_p_r_fys":-0.050798662704309216,"f_p_r_m1":-0.09508632138114215,"f_p_r_m3":-0.11098547447160123,"f_p_r_m6":-0.13564482029598368,"f_p_r_y1":0.36662655435218605,"f_cagr_p_r_fs":0.004301883776150595,"f_p_r_d1":-0.001686909581646412,"f_p_r_y2":0.6456287232329743,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.6730769230769231,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.7446808510638298,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.5365853658536586,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.4634146341463415,"f_p_r_y1_sic":33,"f_p_r_y1_sirp":0.46875,"f_p_r_y2_sic":24,"f_p_r_y2_sirp":0.17391304347826086,"f_p_r_y3":0.10892915265270697,"f_p_r_y3_sic":18,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y5":0.01318398096748763},"ff":{"stockId":3000000011612,"type":"ff","f_m_f":1310610,"f_m_f_r":0.0015,"f_c_f":262122,"f_c_f_r":0.0005,"f_m_a_c_f":1572732,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000011612,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.0221,"f_nv_cr":0.013384889946460587},"f_as":{"stockId":3000000011612,"type":"f_as","f_tas":3647123735.2943997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011613,"name":"华夏上证科创板50成份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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"011613","tickerId":11613,"shortName":"华夏上证科创板50成份ETF联接C","__csrcFundId":8869,"lastUpdated":"2026-04-03T17:12:09.665Z","inceptionDate":"2021-03-03T16:00:00.000Z","exchange":"jj","followedNum":67,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","memoNum":1,"setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":1835934059.23,"setUpShares":1835934059.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxszkcb50cfjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000000688},{"_id":3000000022945,"name":"华夏上证科创板50成份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":"022945","tickerId":22945,"shortName":"华夏上证科创板50成份ETF联接Y","currency":"CNY","__csrcFundId":8869,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:09.639Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"hxszkcb50cfjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"followedNum":7,"__indexSourceEastMoney":1,"indexId":1000000000688}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688012,"holdings":31606,"marketCap":8968202,"netValueRatio":0.0009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688981,"holdings":39927,"marketCap":4904233,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688795,"holdings":10828,"marketCap":4504664,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","stock":{"name":"摩尔线程","exchange":"sh","stockType":"company","stockCode":"688795","tickerId":688795}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688256,"holdings":3301,"marketCap":4474670,"netValueRatio":0.0005,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688041,"holdings":18616,"marketCap":4177616,"netValueRatio":0.0004,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688008,"holdings":22929,"marketCap":2701036,"netValueRatio":0.0003,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688111,"holdings":5590,"marketCap":1716521,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688802,"holdings":3994,"marketCap":1595203,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","stock":{"name":"沐曦股份","exchange":"sh","stockType":"company","stockCode":"688802","tickerId":688802}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":600930,"holdings":254555,"marketCap":1588423,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.015649452269170472,"stock":{"name":"华电新能","exchange":"sh","stockType":"company","stockCode":"600930","tickerId":600930}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011612,"stockId":688271,"holdings":11935,"marketCap":1497842,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1719765305282378,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}}],"lastFsMetrics":{"latestTurnoverRate":0.02227804661234274,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"荣膺","d":"本基金的基金经理、投委会成员","wy":15,"md":"硕士。2010年7月加入华夏基金管理有限公司。历任研究发展部高级产品经理，数量投资部研究员、投资经理、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（2018年11月14日至2021年10月21日期间）、MSCI中国A股交易型开放式指数证券投资基金基金经理（2016年10月20日至2018年9月16日期间)、MSCI中国A股交易型开放式指数证券投资基金联接基金基金经理（2016年10月20日至2018年9月16日期间)、上证主要消费交易型开放式指数发起式证券投资基金基金经理（2015年11月6日至2020年3月18日期间)、华夏智胜价值成长股票型发起式证券投资基金基金经理（2018年3月6日至2020年3月18日期间)、华夏MSCI中国A股国际通交易型开放式指数证券投资基金基金经理（2018年9月17日至2021年10月21日期间)、华夏MSCI中国A股国际通交易型开放式指数证券投资基金联接基金基金经理（2018年9月17日至2021年10月21日期间)、华夏创业板低波价值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（2019年6月26日至2021年10月21日期间)、华夏沪港通上证50AH优选指数证券投资基金（LOF）基金经理（2016年10月27日至2022年8月22日期间)、华夏创业板动量成长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（2019年6月26日至2022年8月22日期间)、华夏饲料豆粕期货交易型开放式证券投资基金发起式联接基金基金经理（2020年1月13日至2022年8月22日期间)、华夏粤港澳大湾区创新100交易型开放式指数证券投资基金基金经理（2020年2月25日至2022年8月22日期间)、华夏粤港澳大湾区创新100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（2020年4月29日至2022年8月22日期间)等。","ad":"2021-03-03T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0221},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0086},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0131},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0405},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0088},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0343},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0425},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0333},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0534},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0348},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0127},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0559},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0715},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.097},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0831},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1065},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0978},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1058},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1187},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1338},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1113},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1295},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1232},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1048},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1098},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1675},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1848},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.183},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1735},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1674},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1709},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.179},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1596},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1718},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1617},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1348},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1422},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1578},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1709},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1556},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1998},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1987},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2337},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2345},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.217},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2328},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2236},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2188},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1795},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1974},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2027},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1878},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1932},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1698},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2016},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1745},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1587},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1497},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1392},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1195},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0768},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0888},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0784},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0784},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0809},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0826},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0729},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0689},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0474},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0453},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.06},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0352},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0545},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0768},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0585},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0739},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0739},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0767},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0579},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.057},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0437},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0526},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.065},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0577},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0453},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0485},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0387},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0343},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0263},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0583},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0707},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0805},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0777},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0831},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1117},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0968},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1028},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1178},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1239},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1397},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1049},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1025},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.113},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1238},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1577},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1785},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1654},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1747},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1581},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1128},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1159},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1166},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0874},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0837},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1237},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1338},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.119},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1655},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1508},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.2154},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1825},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1639},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1492},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1668},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1532},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1167},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.1181},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0838},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.097},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0899},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0803},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0672},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0657},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0558},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0041},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9938},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0129},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0079},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9707},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0378},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0584},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0805},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0686},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.086},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0165},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0153},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":1.0281},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.997},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9218},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9209},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8937},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9033},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8851},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8731},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8672},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8611},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8457},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8408},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8518},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8533},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.849},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8459},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8364},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8446},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8528},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8618},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8501},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8496},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8333},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.824},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8205},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.814},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8135},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8121},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.806},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8049},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8023},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8039},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.793},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7952},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8019},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7914},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7963},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7963},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7947},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8038},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8103},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7988},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8001},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8044},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7914},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7781},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7748},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7787},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7828},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7788},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7849},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7863},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7895},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.792},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7935},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8077},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8026},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.806},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7954},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7921},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7887},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7953},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7834},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7851},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7924},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.791},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7988},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8025},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8043},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8024},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8022},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8065},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8163},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8132},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8144},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8107},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8259},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8286},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8259},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8152},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8087},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8077},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8089},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.808},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8151},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8178},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8202},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8118},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8181},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8162},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8102},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8163},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8144},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7988},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7906},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7599},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7479},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8193},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8229},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8242},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8228},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8279},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8365},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8281},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.83},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8412},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8388},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8558},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8649},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8753},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8709},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8746},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8605},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8781},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8843},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8877},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8892},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9002},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8714},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8685},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8548},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.867},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9037},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.9045},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8866},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8854},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8816},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.835},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8362},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8177},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8371},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8261},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8226},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.841},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8278},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8375},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8239},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8183},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7963},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7749},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7899},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.783},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7902},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7912},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7854},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7838},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.776},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7925},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7955},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7728},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7715},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7793},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7816},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7818},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.761},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7634},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.774},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8007},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8251},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8228},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8285},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8222},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8197},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8081},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8176},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8028},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7938},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7827},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7882},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7998},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8157},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8128},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8151},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8094},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8177},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8085},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8065},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8112},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8191},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8129},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7951},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7967},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7709},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.776},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7846},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8165},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8094},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8059},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7836},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7978},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8277},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8533},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8453},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8635},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8288},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8318},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8094},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8073},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7634},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7856},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7775},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7902},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7986},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8019},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7919},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7934},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7983},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8095},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.793},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7171},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7142},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7317},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7522},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.7312},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.773},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8064},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.8252},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.711},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6087},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5717},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5514},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5506},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5316},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5356},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.538},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5346},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5407},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5442},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5484},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5456},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5418},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5475},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5544},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5552},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5571},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5538},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5725},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5611},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5547},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5569},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5633},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5659},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5657},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5706},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5721},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5798},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5813},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5831},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5779},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5853},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5828},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5815},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.584},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5826},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5873},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5799},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5962},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6064},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6098},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5839},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5818},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5916},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5866},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5861},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5922},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6158},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6141},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6026},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5976},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5999},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5873},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5892},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5892},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5832},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.583},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5696},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5747},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5682},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5773},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5753},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5833},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5854},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5854},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.588},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5993},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.59},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6064},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6218},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6194},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6163},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6208},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.621},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6188},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6231},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6202},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.621},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.607},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.61},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6164},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6174},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6147},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6094},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6089},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6021},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6025},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6055},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5967},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6083},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6183},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6133},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6176},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6182},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6119},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6142},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6227},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6252},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.628},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6372},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6238},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6301},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.636},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.628},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6348},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6164},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6019},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6061},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5977},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6008},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.5999},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6116},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6152},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6013},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6151},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6059},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6065},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6048},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011612,"lxr_nv_fc":0.6155}],"indexCandlestickList":[{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000688,"cp":1274.01},{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9},{"stockId":1000000000688,"date":"2024-06-16T16:00:00.000Z","cp":757.11},{"stockId":1000000000688,"date":"2024-06-13T16:00:00.000Z","cp":754.26},{"stockId":1000000000688,"date":"2024-06-12T16:00:00.000Z","cp":758.98},{"stockId":1000000000688,"date":"2024-06-11T16:00:00.000Z","cp":754.93},{"stockId":1000000000688,"date":"2024-06-10T16:00:00.000Z","cp":755.83},{"stockId":1000000000688,"date":"2024-06-06T16:00:00.000Z","cp":737.93},{"stockId":1000000000688,"date":"2024-06-05T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-06-04T16:00:00.000Z","cp":752.04},{"stockId":1000000000688,"date":"2024-06-03T16:00:00.000Z","cp":753.64},{"stockId":1000000000688,"date":"2024-06-02T16:00:00.000Z","cp":750.43},{"stockId":1000000000688,"date":"2024-05-30T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-05-29T16:00:00.000Z","cp":742.7},{"stockId":1000000000688,"date":"2024-05-28T16:00:00.000Z","cp":734.33},{"stockId":1000000000688,"date":"2024-05-27T16:00:00.000Z","cp":734.85},{"stockId":1000000000688,"date":"2024-05-26T16:00:00.000Z","cp":738.65},{"stockId":1000000000688,"date":"2024-05-23T16:00:00.000Z","cp":727.21},{"stockId":1000000000688,"date":"2024-05-22T16:00:00.000Z","cp":742.4},{"stockId":1000000000688,"date":"2024-05-21T16:00:00.000Z","cp":754.97},{"stockId":1000000000688,"date":"2024-05-20T16:00:00.000Z","cp":748.24},{"stockId":1000000000688,"date":"2024-05-19T16:00:00.000Z","cp":753.54},{"stockId":1000000000688,"date":"2024-05-16T16:00:00.000Z","cp":754.42},{"stockId":1000000000688,"date":"2024-05-15T16:00:00.000Z","cp":746.47},{"stockId":1000000000688,"date":"2024-05-14T16:00:00.000Z","cp":749.47},{"stockId":1000000000688,"date":"2024-05-13T16:00:00.000Z","cp":760.3},{"stockId":1000000000688,"date":"2024-05-12T16:00:00.000Z","cp":763.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000688,"cp":767.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000688,"cp":778.87},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000688,"cp":761.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000688,"cp":769.79},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000688,"cp":777.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000688,"cp":767.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000688,"cp":776.15},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000688,"cp":752.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000688,"cp":733.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000688,"cp":738.63},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000688,"cp":727.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000688,"cp":731.81},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000688,"cp":730.56},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000688,"cp":745.69},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000688,"cp":750.89},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000688,"cp":733.15},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000688,"cp":750.9},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000688,"cp":738.43},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000688,"cp":738.67},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000688,"cp":735.73},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000688,"cp":749.63}],"bondIndexCandlestickList":[],"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7575,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":115,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]}}