window.pageData = {"fund":{"_id":3000000012894,"stockCode":"012894","shortName":"天弘中证科创创业50ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12894,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"天弘中证科创创业50交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050430000,"followedNum":39,"currency":"CNY","inceptionDate":"2021-07-15T16:00:00.000Z","blackenedNum":1,"masterFundShortName":"天弘中证科创创业50ETF联接","setUpDate":"2021-07-15T16:00:00.000Z","setUpAssetScale":446066478.13,"setUpShares":446066478.13,"pinyin":"thzzkccy50jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931643,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"name":"科创创业50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"张戈","stockType":"fund_manager","stockCode":"db20703478","exchange":"fm","tickerId":2607227940}],"targetFunds":[{"shortName":"天弘中证科创创业50ETF(159603)","stockType":"fund","stockCode":"159603","exchange":"sz","tickerId":159603}],"hotMetrics":{"fss":{"stockId":3000000012894,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0027,"f_ins_h_s_r_c_hy":0.0002000000000000001,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9973000000000001,"f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ind_h_s_r_c_1y":0,"f_h_a":34118,"f_h_s_a":23241,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012894,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.07961897915168943,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.06647149991389702,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.030537030537030538,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.09077408576201967,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.04322455154527772,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.06549475474907854,"f_p_r_y3_ssc":2875,"f_p_r_y3_ssrp":0.06958942240779402,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.6455610252928196},"fp":{"stockId":3000000012894,"type":"fp","f_p_r_fys":0.2988824053011572,"f_p_r_m1":0.197283252803355,"f_p_r_m3":0.2852808768839301,"f_p_r_m6":0.3498817966903085,"f_p_r_y1":1.1746977976486161,"f_cagr_p_r_fs":0.05804264906094869,"f_p_r_d1":-0.0006035003017500484,"f_p_r_y2":1.5058195000953978,"f_cagr_p_r_fs_sic":50,"f_cagr_p_r_fs_sirp":0.7346938775510204,"f_p_r_fys_sic":50,"f_p_r_fys_sirp":0.6326530612244898,"f_p_r_m1_sic":50,"f_p_r_m1_sirp":0.7755102040816326,"f_p_r_m3_sic":47,"f_p_r_m3_sirp":0.717391304347826,"f_p_r_m6_sic":47,"f_p_r_m6_sirp":0.5217391304347826,"f_p_r_y1_sic":47,"f_p_r_y1_sirp":0.32608695652173914,"f_p_r_y2_sic":45,"f_p_r_y2_sirp":0.18181818181818182,"f_p_r_y3":1.0402361348454212,"f_p_r_y3_sic":31,"f_p_r_y3_sirp":0.16666666666666666,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000012894,"type":"ff","f_m_f":415612,"f_m_f_r":0.005,"f_c_f":83122,"f_c_f_r":0.001,"f_m_a_c_f":498734,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012894,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.3133,"f_nv_cr":-0.008381153729991042},"f_as":{"stockId":3000000012894,"type":"f_as","f_tas":572364195.571,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012895,"name":"天弘中证科创创业50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"012895","tickerId":12895,"shortName":"天弘中证科创创业50ETF联接C","currency":"CNY","__csrcFundId":9585,"lastUpdated":"2026-05-15T17:11:10.445Z","inceptionDate":"2021-07-15T16:00:00.000Z","fundCollectionId":4000050430000,"followedNum":27,"etfFundFlag":1,"feederFundFlag":1,"status":"normal","memoNum":1,"setUpDate":"2021-07-15T16:00:00.000Z","setUpAssetScale":2551601871.1,"setUpShares":2551601871.1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzkccy50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931643},{"_id":3000000022981,"name":"天弘中证科创创业50交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022981","tickerId":22981,"shortName":"天弘中证科创创业50ETF联接Y","currency":"CNY","__csrcFundId":9585,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:11:10.436Z","inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"thzzkccy50jyxkfszszqtzjjljjj","followedNum":7,"fundCollectionId":4000050430000,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000931643}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":300308,"holdings":25796,"marketCap":14688500,"netValueRatio":0.0044,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":300750,"holdings":36190,"marketCap":14537523,"netValueRatio":0.0043,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":300502,"holdings":31700,"marketCap":14038028,"netValueRatio":0.0042,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":300274,"holdings":43300,"marketCap":6527908,"netValueRatio":0.0019,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":688256,"holdings":6423,"marketCap":6313809,"netValueRatio":0.0019,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":688041,"holdings":29530,"marketCap":6208977,"netValueRatio":0.0018,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":688981,"holdings":60911,"marketCap":5728679,"netValueRatio":0.0017,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":300476,"holdings":18178,"marketCap":4562678,"netValueRatio":0.0014,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":688008,"holdings":34886,"marketCap":4370518,"netValueRatio":0.0013,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockId":300394,"holdings":13800,"marketCap":4162080,"netValueRatio":0.0012,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}}],"bondHoldings":[{"_id":"69e8fa811398d7984300236c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012894,"stockCode":"019785","stockName":"25国债13","holdings":47000,"marketCap":4744695,"netValueRatio":0.0014,"lastUpdated":"2026-04-22T16:42:41.093Z"}],"lastFsMetrics":{"latestTurnoverRate":0.10918192428384754,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.3133},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.3244},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.3477},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.3065},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.2899},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.239},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.256},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.2327},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.191},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1668},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1473},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1655},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1572},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1683},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1791},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1523},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1561},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1484},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1254},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0969},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.1075},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0842},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0755},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0385},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0438},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9844},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9757},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9752},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9997},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9731},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0023},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0112},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0115},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0259},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0058},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9946},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0301},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0147},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0262},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0017},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0295},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0165},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0174},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0301},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.028},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9976},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0134},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0136},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9922},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0067},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0376},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0365},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0532},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0441},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0335},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0218},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0324},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0198},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.038},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.034},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9991},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0084},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0274},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0414},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0347},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0605},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.04},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0588},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0611},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0496},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0591},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.068},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0557},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.034},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0591},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0648},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.059},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0504},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0365},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0619},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.053},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0486},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0543},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0478},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0436},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0111},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0317},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0212},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0246},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.026},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0286},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.023},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0184},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9903},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9877},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0104},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9734},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9957},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0167},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0079},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0275},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0289},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0163},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9854},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9787},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9642},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9715},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9752},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9637},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9579},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9617},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9334},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.919},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9198},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9585},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9658},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9646},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9697},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9729},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0042},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9903},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9909},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0086},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0214},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0306},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0002},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9904},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0038},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0035},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0449},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0669},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.042},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0465},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.023},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9757},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9785},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9799},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9432},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9266},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9591},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9552},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9334},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9761},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9777},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0303},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0209},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0191},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9981},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0223},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":1.0033},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9823},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9763},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9639},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9678},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9703},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.958},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9486},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9418},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9516},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8969},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8826},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.906},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8597},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9175},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9059},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9306},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.9021},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8995},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8451},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8379},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8487},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.8155},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7681},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.768},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7573},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7565},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7397},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7305},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7298},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7079},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6929},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6827},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6869},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6894},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6851},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6833},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6795},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6858},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6943},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7039},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6863},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6835},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6779},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6695},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6681},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6647},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6618},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.659},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6486},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6469},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6338},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6349},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6298},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6294},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6311},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6163},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6239},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6264},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6183},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6259},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6303},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6199},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.617},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6185},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6076},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5979},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.597},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6002},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.604},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.599},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6037},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6016},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6049},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.602},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6093},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6036},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6059},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5985},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5929},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5909},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5964},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.588},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5874},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5938},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5966},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6019},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6061},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6041},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6015},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.603},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6039},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6143},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6111},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6103},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6007},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6088},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6022},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5994},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5903},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5855},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5855},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5874},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5845},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5903},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5856},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.588},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5819},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5838},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5817},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5818},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5856},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5845},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5735},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5633},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5517},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5472},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6076},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6165},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6172},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6209},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.627},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.625},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6273},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6309},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6302},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6433},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6504},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6553},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6498},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6556},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6432},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.655},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6604},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6624},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6628},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6719},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6551},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6536},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6524},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6535},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6819},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6849},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.674},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6785},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6796},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.654},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6542},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6423},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6536},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6444},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6379},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6506},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6416},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.648},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6429},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6322},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6162},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6135},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6304},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6238},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6285},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6289},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6271},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6196},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6135},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.616},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6233},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.603},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6032},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6109},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6123},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6158},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6052},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6051},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6132},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6332},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6507},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6515},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6573},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6521},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6508},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6425},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6454},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6404},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6345},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6312},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6314},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6395},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6533},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6465},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6482},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6457},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6516},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6412},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.641},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6463},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6518},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6422},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6298},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6372},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6204},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6245},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.63},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6533},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.653},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6498},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6327},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6469},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6714},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6934},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6826},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6893},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6654},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6696},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6536},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6568},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6328},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.621},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6347},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6322},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6418},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6534},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.659},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6446},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.648},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6537},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6564},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6484},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5936},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5947},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.613},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6326},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6194},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6525},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6658},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.7081},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.6104},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5296},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4925},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4776},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4735},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4536},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4569},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4591},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4579},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4606},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4624},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4655},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4615},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4585},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4594},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4661},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.466},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4673},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4638},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4771},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4656},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.462},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4639},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4682},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4699},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4707},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4734},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4756},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.481},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4808},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.48},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4767},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4841},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4815},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4821},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.485},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4863},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4885},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4823},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4929},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5008},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5056},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4889},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.49},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4988},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4949},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4968},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.502},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5193},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.519},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5128},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5065},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5073},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.497},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4984},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4939},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.493},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4836},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4892},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4857},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4896},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.49},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4961},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4975},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.4975},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5005},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5078},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5007},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.513},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5205},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5216},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.524},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5282},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5275},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.523},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5214},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5187},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5217},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5163},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5254},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5274},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5283},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5232},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5176},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.52},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5167},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5154},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5205},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.516},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5268},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5318},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.5256},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012894,"lxr_nv_fc":0.529}],"indexCandlestickList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931643,"cp":2609.42},{"stockId":1000000931643,"date":"2026-05-13T16:00:00.000Z","cp":2632.94},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931643,"cp":2682.2},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931643,"cp":2596.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931643,"cp":2563.04},{"stockId":1000000931643,"date":"2026-05-07T16:00:00.000Z","cp":2456.39},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931643,"cp":2492.19},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931643,"cp":2444.48},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931643,"cp":2356.76},{"stockId":1000000931643,"date":"2026-04-28T16:00:00.000Z","cp":2306.27},{"stockId":1000000931643,"date":"2026-04-27T16:00:00.000Z","cp":2265.73},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931643,"cp":2303.21},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931643,"cp":2285.52},{"stockId":1000000931643,"date":"2026-04-22T16:00:00.000Z","cp":2308.24},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931643,"cp":2330.59},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931643,"cp":2279.31},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931643,"cp":2287.99},{"stockId":1000000931643,"date":"2026-04-16T16:00:00.000Z","cp":2271.77},{"stockId":1000000931643,"date":"2026-04-15T16:00:00.000Z","cp":2226.24},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931643,"cp":2169.49},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931643,"cp":2191.48},{"stockId":1000000931643,"date":"2026-04-12T16:00:00.000Z","cp":2143.98},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931643,"cp":2126.16},{"stockId":1000000931643,"date":"2026-04-08T16:00:00.000Z","cp":2050.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931643,"cp":2061.67},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1939.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1921.01},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1920.54},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1971.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1916.35},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931643,"cp":1976.97},{"stockId":1000000931643,"date":"2026-03-26T16:00:00.000Z","cp":1995.86},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1995.74},{"stockId":1000000931643,"date":"2026-03-24T16:00:00.000Z","cp":2025.15},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1984.22},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931643,"cp":1961.46},{"stockId":1000000931643,"date":"2026-03-19T16:00:00.000Z","cp":2034.07},{"stockId":1000000931643,"date":"2026-03-18T16:00:00.000Z","cp":2003.14},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931643,"cp":2027.09},{"stockId":1000000931643,"date":"2026-03-16T16:00:00.000Z","cp":1977.13},{"stockId":1000000931643,"date":"2026-03-15T16:00:00.000Z","cp":2034.81},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931643,"cp":2007.59},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931643,"cp":2009.95},{"stockId":1000000931643,"date":"2026-03-10T16:00:00.000Z","cp":2035.7},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931643,"cp":2031.08},{"stockId":1000000931643,"date":"2026-03-08T16:00:00.000Z","cp":1967.83},{"stockId":1000000931643,"date":"2026-03-05T16:00:00.000Z","cp":2000.25},{"stockId":1000000931643,"date":"2026-03-04T16:00:00.000Z","cp":2000.53},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1956.77},{"stockId":1000000931643,"date":"2026-03-02T16:00:00.000Z","cp":1986.62},{"stockId":1000000931643,"date":"2026-03-01T16:00:00.000Z","cp":2050.46},{"stockId":1000000931643,"date":"2026-02-26T16:00:00.000Z","cp":2048.96},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931643,"cp":2082.83},{"stockId":1000000931643,"date":"2026-02-24T16:00:00.000Z","cp":2063.87},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931643,"cp":2042.17},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931643,"cp":2017.88},{"stockId":1000000931643,"date":"2026-02-11T16:00:00.000Z","cp":2039.93},{"stockId":1000000931643,"date":"2026-02-10T16:00:00.000Z","cp":2013.56},{"stockId":1000000931643,"date":"2026-02-09T16:00:00.000Z","cp":2050.89},{"stockId":1000000931643,"date":"2026-02-08T16:00:00.000Z","cp":2042.94},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1971.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1990.5},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931643,"cp":2030.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931643,"cp":2058.86},{"stockId":1000000931643,"date":"2026-02-01T16:00:00.000Z","cp":2045.26},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931643,"cp":2099.09},{"stockId":1000000931643,"date":"2026-01-28T16:00:00.000Z","cp":2053.66},{"stockId":1000000931643,"date":"2026-01-27T16:00:00.000Z","cp":2096.03},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931643,"cp":2100.4},{"stockId":1000000931643,"date":"2026-01-25T16:00:00.000Z","cp":2076.35},{"stockId":1000000931643,"date":"2026-01-22T16:00:00.000Z","cp":2096.1},{"stockId":1000000931643,"date":"2026-01-21T16:00:00.000Z","cp":2114.81},{"stockId":1000000931643,"date":"2026-01-20T16:00:00.000Z","cp":2089.17},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931643,"cp":2043.48},{"stockId":1000000931643,"date":"2026-01-18T16:00:00.000Z","cp":2095.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931643,"cp":2107.58},{"stockId":1000000931643,"date":"2026-01-14T16:00:00.000Z","cp":2095.39},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931643,"cp":2077.63},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931643,"cp":2048.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931643,"cp":2100.94},{"stockId":1000000931643,"date":"2026-01-08T16:00:00.000Z","cp":2082.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931643,"cp":2073.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931643,"cp":2085.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931643,"cp":2071.7},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931643,"cp":2062.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1994.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931643,"cp":2037.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931643,"cp":2016.26},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931643,"cp":2023.09},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931643,"cp":2025.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931643,"cp":2031.23},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931643,"cp":2019.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931643,"cp":2010.47},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1951.75},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1946.44},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1993.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1917.34},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931643,"cp":1963.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931643,"cp":2007.46},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1988.91},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931643,"cp":2030.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931643,"cp":2033.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931643,"cp":2006.92},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1943},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1930.35},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1900.2884},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1915.4565},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931643,"cp":1923.37},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1899.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1887.43},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1895.61},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1837.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931643,"cp":1807.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1808.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1888.96},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1904.1},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1901.47},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931643,"cp":1912.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1918.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1983.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1954.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1956.26},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931643,"cp":1993.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931643,"cp":2019.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931643,"cp":2039.14},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1975.24},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1955.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931643,"cp":1983.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1983.19},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931643,"cp":2069.56},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931643,"cp":2115.16},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931643,"cp":2064.17},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931643,"cp":2074.2},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931643,"cp":2025.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1926.75},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1932.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1935.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931643,"cp":1859.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1825.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1893.18},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1885.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1840.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931643,"cp":1929.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1932.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931643,"cp":2041.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931643,"cp":2021.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931643,"cp":2017.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931643,"cp":1973.55},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931643,"cp":2024.27},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931643,"cp":1985.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931643,"cp":1941.21},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931643,"cp":1928.81},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931643,"cp":1901.98},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931643,"cp":1910.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931643,"cp":1914.87},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931643,"cp":1890.21},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931643,"cp":1869.67},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931643,"cp":1857.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931643,"cp":1877.7},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931643,"cp":1763.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931643,"cp":1732.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931643,"cp":1779.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931643,"cp":1797.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931643,"cp":1688.73},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931643,"cp":1808.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931643,"cp":1785.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931643,"cp":1837.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931643,"cp":1778.82},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931643,"cp":1774.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931643,"cp":1661.58},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931643,"cp":1647.01},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931643,"cp":1668.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931643,"cp":1601.89},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931643,"cp":1503.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931643,"cp":1502.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931643,"cp":1481.13},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931643,"cp":1479.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931643,"cp":1445.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931643,"cp":1426.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931643,"cp":1425.55},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931643,"cp":1380.99},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931643,"cp":1350.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931643,"cp":1329.04},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931643,"cp":1337.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931643,"cp":1343.03},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931643,"cp":1334},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931643,"cp":1330.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931643,"cp":1322.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931643,"cp":1334.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931643,"cp":1352.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931643,"cp":1372.17},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931643,"cp":1336.1},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931643,"cp":1330.43},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931643,"cp":1319.27},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931643,"cp":1302.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1299.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931643,"cp":1292.35},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1286.54},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931643,"cp":1280.84},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931643,"cp":1259.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931643,"cp":1256.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931643,"cp":1229.82},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931643,"cp":1231.9},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931643,"cp":1221.41},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931643,"cp":1220.78},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931643,"cp":1224.11},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931643,"cp":1194.36},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931643,"cp":1209.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931643,"cp":1214.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.2},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931643,"cp":1213.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931643,"cp":1222.94},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931643,"cp":1201.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931643,"cp":1195.52},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931643,"cp":1198.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931643,"cp":1176.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931643,"cp":1156.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931643,"cp":1154.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931643,"cp":1161.48},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931643,"cp":1169.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931643,"cp":1159.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931643,"cp":1169.58},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931643,"cp":1165.08},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931643,"cp":1173.05},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931643,"cp":1169.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931643,"cp":1167.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931643,"cp":1182.56},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931643,"cp":1170.93},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931643,"cp":1176.1},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931643,"cp":1161.28},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931643,"cp":1149.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931643,"cp":1145.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931643,"cp":1157.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931643,"cp":1141.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931643,"cp":1140.26},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931643,"cp":1153.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931643,"cp":1159.12},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931643,"cp":1169.9294},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931643,"cp":1178.6114},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931643,"cp":1174.4352},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931643,"cp":1169.3512},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931643,"cp":1172.6179},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931643,"cp":1174.4631},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931643,"cp":1195.7727},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931643,"cp":1189.0984},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931643,"cp":1187.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931643,"cp":1168.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931643,"cp":1184.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931643,"cp":1171.1},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931643,"cp":1165.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931643,"cp":1146.55},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931643,"cp":1136.66},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931643,"cp":1136.68},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931643,"cp":1140.59},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931643,"cp":1134.76},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931643,"cp":1146.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931643,"cp":1137.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931643,"cp":1144.44},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931643,"cp":1131.73},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931643,"cp":1135.64},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931643,"cp":1131.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931643,"cp":1131.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931643,"cp":1139},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931643,"cp":1136.88},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931643,"cp":1114.11},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931643,"cp":1093.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931643,"cp":1069.53},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1060.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1186.6},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1204.99},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1206.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1205.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931643,"cp":1214.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931643,"cp":1226.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1222.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931643,"cp":1227.54},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1235.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931643,"cp":1233.72},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931643,"cp":1260.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931643,"cp":1275.39},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931643,"cp":1285.79},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931643,"cp":1274.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931643,"cp":1286.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931643,"cp":1260.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931643,"cp":1285.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931643,"cp":1296.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931643,"cp":1300.61},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931643,"cp":1301.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931643,"cp":1320.21},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931643,"cp":1285.07},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1281.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931643,"cp":1279.28},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.77},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931643,"cp":1340.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931643,"cp":1346.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931643,"cp":1324.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931643,"cp":1333.45},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931643,"cp":1335.2},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.73},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931643,"cp":1282.33},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931643,"cp":1257.82},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931643,"cp":1281.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931643,"cp":1262.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931643,"cp":1248.98},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931643,"cp":1275.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931643,"cp":1256.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931643,"cp":1269.44},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931643,"cp":1258.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1236.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1203.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931643,"cp":1198.05},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931643,"cp":1232.96},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931643,"cp":1219.86},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931643,"cp":1229.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931643,"cp":1230.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931643,"cp":1226.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931643,"cp":1211.63},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931643,"cp":1198.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931643,"cp":1204.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931643,"cp":1219.69},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931643,"cp":1178},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931643,"cp":1178.39},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931643,"cp":1194.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931643,"cp":1197.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931643,"cp":1204.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931643,"cp":1182.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931643,"cp":1181.67},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1240.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931643,"cp":1276.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931643,"cp":1277.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931643,"cp":1289.9},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931643,"cp":1279.12},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931643,"cp":1276.3},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931643,"cp":1259.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931643,"cp":1265.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1255.06},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1242.5109},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1235.5505},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1236.0662},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931643,"cp":1252.6736},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931643,"cp":1281.4505},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1267.3},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931643,"cp":1270.93},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931643,"cp":1265.74},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931643,"cp":1278.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1256.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1256.02},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1267.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1278.471},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931643,"cp":1258.65},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1233.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1248.41},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1212.82},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1221.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931643,"cp":1233.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1282.23},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.51},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1274.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1239.03},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931643,"cp":1268.81},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1319.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1365.16},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1342.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1356.17},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931643,"cp":1306.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931643,"cp":1315.68},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931643,"cp":1282.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1289.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1239.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931643,"cp":1214.86},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1243.43},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931643,"cp":1238.11},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931643,"cp":1257.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931643,"cp":1293},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931643,"cp":1263.47},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1270.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1282.15},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1287.65},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931643,"cp":1271.09},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1158.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1160.24},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1198.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1239.57},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931643,"cp":1210.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1282.41},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931643,"cp":1314.91},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931643,"cp":1420.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931643,"cp":1206.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931643,"cp":1038.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931643,"cp":962.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931643,"cp":932.16},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931643,"cp":923.76},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931643,"cp":882.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931643,"cp":889.47},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931643,"cp":894.02},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931643,"cp":891.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931643,"cp":896.59},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931643,"cp":899.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931643,"cp":906.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931643,"cp":898.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931643,"cp":891.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931643,"cp":894.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931643,"cp":908.89},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931643,"cp":908.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931643,"cp":911.47},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931643,"cp":904.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931643,"cp":931.61},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931643,"cp":907.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931643,"cp":900.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931643,"cp":904.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931643,"cp":913.01},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931643,"cp":916.65},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931643,"cp":918.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931643,"cp":923.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931643,"cp":928.42},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931643,"cp":939.69},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931643,"cp":939.24},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931643,"cp":937.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931643,"cp":930.73},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931643,"cp":946.02},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931643,"cp":940.76},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931643,"cp":941.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931643,"cp":947.78},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931643,"cp":951.03},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931643,"cp":955.65},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931643,"cp":942.81},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931643,"cp":964.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931643,"cp":981.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931643,"cp":991.16},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931643,"cp":956.67},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931643,"cp":958.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931643,"cp":976.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931643,"cp":969.18},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931643,"cp":973.21},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931643,"cp":983.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1019.55},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931643,"cp":1019},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1006.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931643,"cp":993.34},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931643,"cp":994.85},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931643,"cp":973.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931643,"cp":976.44},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931643,"cp":979.83},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931643,"cp":967.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931643,"cp":965.16},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931643,"cp":945.75},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931643,"cp":957.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931643,"cp":950.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931643,"cp":958.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931643,"cp":959.29},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931643,"cp":971.76},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931643,"cp":974.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931643,"cp":981.39},{"stockId":1000000931643,"date":"2024-06-25T16:00:00.000Z","cp":996.53},{"stockId":1000000931643,"date":"2024-06-24T16:00:00.000Z","cp":982.08},{"stockId":1000000931643,"date":"2024-06-23T16:00:00.000Z","cp":1007.87},{"stockId":1000000931643,"date":"2024-06-20T16:00:00.000Z","cp":1023.39},{"stockId":1000000931643,"date":"2024-06-19T16:00:00.000Z","cp":1025.66},{"stockId":1000000931643,"date":"2024-06-18T16:00:00.000Z","cp":1031.17},{"stockId":1000000931643,"date":"2024-06-17T16:00:00.000Z","cp":1039.72},{"stockId":1000000931643,"date":"2024-06-16T16:00:00.000Z","cp":1038.44},{"stockId":1000000931643,"date":"2024-06-13T16:00:00.000Z","cp":1028.99},{"stockId":1000000931643,"date":"2024-06-12T16:00:00.000Z","cp":1026.09},{"stockId":1000000931643,"date":"2024-06-11T16:00:00.000Z","cp":1021.43},{"stockId":1000000931643,"date":"2024-06-10T16:00:00.000Z","cp":1027.87},{"stockId":1000000931643,"date":"2024-06-06T16:00:00.000Z","cp":1016.47},{"stockId":1000000931643,"date":"2024-06-05T16:00:00.000Z","cp":1036.09},{"stockId":1000000931643,"date":"2024-06-04T16:00:00.000Z","cp":1041.19},{"stockId":1000000931643,"date":"2024-06-03T16:00:00.000Z","cp":1043.06},{"stockId":1000000931643,"date":"2024-06-02T16:00:00.000Z","cp":1032.72},{"stockId":1000000931643,"date":"2024-05-30T16:00:00.000Z","cp":1020.95},{"stockId":1000000931643,"date":"2024-05-29T16:00:00.000Z","cp":1026.16},{"stockId":1000000931643,"date":"2024-05-28T16:00:00.000Z","cp":1019.87},{"stockId":1000000931643,"date":"2024-05-27T16:00:00.000Z","cp":1017.59},{"stockId":1000000931643,"date":"2024-05-26T16:00:00.000Z","cp":1028.68},{"stockId":1000000931643,"date":"2024-05-23T16:00:00.000Z","cp":1019.25},{"stockId":1000000931643,"date":"2024-05-22T16:00:00.000Z","cp":1041.88},{"stockId":1000000931643,"date":"2024-05-21T16:00:00.000Z","cp":1052.32},{"stockId":1000000931643,"date":"2024-05-20T16:00:00.000Z","cp":1039.67},{"stockId":1000000931643,"date":"2024-05-19T16:00:00.000Z","cp":1046.95}],"bondIndexCandlestickList":[],"index":{"_id":1000000931643,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创创业50","csiCode":"931643","series":"size","launchDate":"2021-05-31T16:00:00.000Z","lastUpdated":"2024-12-25T07:41:25.211Z","followedNum":1920,"description":"中证科创创业50指数从科创板和创业板中选取市值较大的50只新兴产业上市公司证券作为指数样本，以反映上述市场中代表性新兴产业上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1950_931643_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931643factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证科创创业50指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000931643101,"memoNum":32,"constituentsMarkets":["a"],"pinyin":"kccy50","hotSpots":[null]}}