window.pageData = {"fund":{"_id":3000000013304,"stockCode":"013304","shortName":"易方达中证科创创业50ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13304,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-08-23T16:00:00.000Z","name":"易方达中证科创创业50交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050110000,"followedNum":32,"masterFundShortName":"易方达中证科创创业50ETF联接","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":1793125859.62,"setUpShares":1793125859.62,"pinyin":"yfdzzkccy50jyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"memoNum":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":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"伍臣东","stockType":"fund_manager","stockCode":"db20798630","exchange":"fm","tickerId":230304213040}],"targetFunds":[{"shortName":"易方达中证科创创业50ETF(159781)","stockType":"fund","stockCode":"159781","exchange":"sz","tickerId":159781}],"hotMetrics":{"fss":{"stockId":3000000013304,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0366,"f_ins_h_s_r_c_hy":-0.012699999999999996,"f_ins_h_s_r_c_1y":0.012200000000000003,"f_ind_h_s_r":0.9634,"f_ind_h_s_r_c_hy":0.012700000000000156,"f_ind_h_s_r_c_1y":-0.012199999999999989,"f_h_a":33735,"f_h_s_a":58112,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013304,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.1344115004492363,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.09872281670693821,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.05246422893481717,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.1825130499627144,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.05122639461688735,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.07446504992867332,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.08574416172882537,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.6335552142003755},"fp":{"stockId":3000000013304,"type":"fp","f_p_r_fys":0.22298284045271988,"f_p_r_m1":0.18407564510427754,"f_p_r_m3":0.23743997044698983,"f_p_r_m6":0.21115429811081987,"f_p_r_y1":1.026160592771813,"f_cagr_p_r_fs":0.0641546757231013,"f_p_r_d1":-0.0005550159567085933,"f_p_r_y2":1.32178132039508,"f_cagr_p_r_fs_sic":50,"f_cagr_p_r_fs_sirp":0.42857142857142855,"f_p_r_fys_sic":50,"f_p_r_fys_sirp":0.42857142857142855,"f_p_r_m1_sic":50,"f_p_r_m1_sirp":0.40816326530612246,"f_p_r_m3_sic":47,"f_p_r_m3_sirp":0.45652173913043476,"f_p_r_m6_sic":47,"f_p_r_m6_sirp":0.3695652173913043,"f_p_r_y1_sic":47,"f_p_r_y1_sirp":0.21739130434782608,"f_p_r_y2_sic":45,"f_p_r_y2_sirp":0.25,"f_p_r_y3":0.9095054866752184,"f_p_r_y3_sic":31,"f_p_r_y3_sirp":0.26666666666666666,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000013304,"type":"ff","f_m_f":197935,"f_m_f_r":0.0015,"f_c_f":39586,"f_c_f_r":0.0005,"f_m_a_c_f":237521,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000013304,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.3399,"f_nv_cr":-0.013618963486454638},"f_as":{"stockId":3000000013304,"type":"f_as","f_tas":1685650635.6230998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013305,"name":"易方达中证科创创业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,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"013305","tickerId":13305,"shortName":"易方达中证科创创业50ETF联接C","currency":"CNY","__csrcFundId":9841,"lastUpdated":"2026-05-08T17:14:19.745Z","inceptionDate":"2021-08-23T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":13,"status":"normal","memoNum":0,"setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":240913745.41,"setUpShares":240913745.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdzzkccy50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931643},{"_id":3000000022910,"name":"易方达中证科创创业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":"022910","tickerId":22910,"shortName":"易方达中证科创创业50ETF联接Y","currency":"CNY","__csrcFundId":9841,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:14:19.742Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"yfdzzkccy50jyxkfszszqtzjjljjj","fundCollectionId":4000050110000,"followedNum":6,"__indexSourceEastMoney":1,"indexId":1000000931643}],"bondHoldings":[{"_id":"69e8fa901398d798430024d5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013304,"stockCode":"250431","stockName":"25农发31","holdings":500000,"marketCap":50451273,"netValueRatio":0.0153,"lastUpdated":"2026-04-22T16:42:56.498Z"}],"lastFsMetrics":{"latestTurnoverRate":0.014521416001997672,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.3399},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.3584},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.3337},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2884},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2619},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2405},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2599},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2507},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2622},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2739},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2454},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2495},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2412},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.2175},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1879},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1989},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1742},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1649},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1259},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1316},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0671},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0577},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0575},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.084},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0551},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0866},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0965},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0964},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1117},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0903},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0784},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1166},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1006},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.113},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0869},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1169},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1027},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1041},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1174},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1149},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0821},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0988},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0989},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.076},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0915},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1247},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1238},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1415},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1316},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1203},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1076},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1188},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1051},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1247},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1203},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0828},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0928},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1137},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1282},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1207},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1484},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.125},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.149},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1511},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1385},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1477},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1575},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1444},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.121},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.148},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1541},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1477},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1384},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1234},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1506},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1408},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1361},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1421},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1352},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1307},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0956},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1178},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1066},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1101},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1116},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1143},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1083},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1035},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0732},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0705},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0949},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0552},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0791},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1016},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0918},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1128},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1144},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1008},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0676},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0606},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0449},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0528},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0569},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0444},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0382},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0423},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0118},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9962},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.997},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0386},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0465},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0451},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0507},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0541},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0879},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0728},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0734},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0925},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1063},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1164},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0832},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0728},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0872},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.087},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1313},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1557},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1293},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1342},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.109},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0583},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.061},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0625},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0229},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0037},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0392},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0349},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0115},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0573},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0584},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1149},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1048},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1028},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0801},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.1062},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0856},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0628},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0564},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0425},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0463},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0483},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0356},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.025},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0186},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.029},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9693},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9532},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9749},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.985},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9256},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9935},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9816},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":1.0078},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9778},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9753},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9196},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.9126},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.924},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.8887},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.8368},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.8367},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.8249},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.8241},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.8027},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7925},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7917},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7684},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7522},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7412},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7457},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7484},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7437},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7417},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7374},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7441},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7532},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7637},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7447},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7418},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7359},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7269},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7254},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7217},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7185},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7155},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7042},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7028},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6885},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6896},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.684},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6836},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6853},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6695},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6777},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6805},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6715},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6799},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6846},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6734},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6701},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6717},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6599},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6494},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6483},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6518},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.656},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6505},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6557},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6533},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6571},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6551},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.654},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6621},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6558},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6583},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6503},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6441},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6419},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.648},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6389},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6381},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6449},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6481},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6538},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6583},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6561},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6534},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.655},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.656},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6673},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6637},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.663},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6526},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6613},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6542},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6512},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6412},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6359},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.636},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.638},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.635},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6413},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6363},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6388},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6322},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6343},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6321},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6319},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.636},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6348},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6227},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6119},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5993},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5944},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6607},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6703},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6711},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6704},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.675},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6817},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6797},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6821},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6861},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6853},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6994},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7072},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7126},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7066},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.713},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6994},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7124},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7182},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7203},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7207},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7306},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7122},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7105},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7092},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7105},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7414},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7446},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7329},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7375},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7384},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7104},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7107},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6979},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7101},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6932},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7069},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.697},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.704},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6984},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6868},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6695},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6664},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6847},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6777},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6828},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6833},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6813},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6732},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6666},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6697},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6775},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6556},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6558},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6642},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6658},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6695},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6577},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6576},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6663},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6881},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.707},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.708},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7142},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7085},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.707},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6982},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7012},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6959},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6893},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6856},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.686},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6946},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7097},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7021},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.704},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7013},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7078},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6966},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6962},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7021},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7079},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6976},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6842},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6922},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6736},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6782},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6842},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7098},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7097},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7064},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6878},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7017},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7227},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7437},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7321},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7391},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7136},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7182},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7011},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7045},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6784},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6655},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6802},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6776},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6911},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7035},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7094},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6939},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6976},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7028},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7062},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6979},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.642},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6436},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.66},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6813},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6665},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.703},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7187},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.7665},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.6593},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5727},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5331},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5171},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5127},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4912},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4948},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4972},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4959},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4987},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5002},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5036},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4993},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4961},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.497},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5043},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5041},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5057},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5017},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5162},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5037},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.4999},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5018},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5065},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5084},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5093},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5121},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5146},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5205},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5204},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5194},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5158},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5238},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5212},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5217},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5249},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5263},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5287},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.522},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5334},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.542},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5472},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5291},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5303},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5398},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5356},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5377},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5432},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5619},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5617},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5549},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5482},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.549},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5379},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5395},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5412},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5347},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5337},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5234},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5295},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5258},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5301},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5306},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.537},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5386},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5386},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5419},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5497},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5421},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5555},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5636},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5648},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5674},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5718},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5711},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5662},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5651},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5623},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5657},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5598},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5696},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5718},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5727},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5673},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5612},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5638},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5602},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5589},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5644},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5594},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5713},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5767},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.57},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5737},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5716},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5692},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5683},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.573},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013304,"lxr_nv_fc":0.5748}],"indexCandlestickList":[{"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},{"stockId":1000000931643,"date":"2024-05-16T16:00:00.000Z","cp":1043.22},{"stockId":1000000931643,"date":"2024-05-15T16:00:00.000Z","cp":1038.52},{"stockId":1000000931643,"date":"2024-05-14T16:00:00.000Z","cp":1036.56},{"stockId":1000000931643,"date":"2024-05-13T16:00:00.000Z","cp":1045.99},{"stockId":1000000931643,"date":"2024-05-12T16:00:00.000Z","cp":1049.4}],"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":1913,"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]}}