window.pageData = {"fund":{"_id":3000000013313,"stockCode":"013313","shortName":"富国中证科创创业50ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13313,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2021-08-23T16:00:00.000Z","name":"富国中证科创创业50交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050100000,"followedNum":11,"masterFundShortName":"富国中证科创创业50ETF联接","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":454474127.08,"setUpShares":454474127.08,"pinyin":"fgzzkccy50jyxkfszszqtzjjljjj","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":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"managers":[{"name":"曹璐迪","stockType":"fund_manager","stockCode":"db20747393","exchange":"fm","tickerId":31204207480},{"name":"苏华清","stockType":"fund_manager","stockCode":"db20918938","exchange":"fm","tickerId":190817236290}],"targetFunds":[{"shortName":"富国中证科创创业50ETF(588380)","stockType":"fund","stockCode":"588380","exchange":"sh","tickerId":588380}],"hotMetrics":{"fss":{"stockId":3000000013313,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0006,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0002000000000000001,"f_ind_h_s_r":0.9994,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.00019999999999997797,"f_h_a":12350,"f_h_s_a":54146,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013313,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.13225516621743036,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.08543320676561961,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.05087440381558029,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.17692020879940343,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.049706967657911875,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.07674750356633381,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.08748692924363889,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.6381635091312511},"fp":{"stockId":3000000013313,"type":"fp","f_p_r_fys":0.22406524926686244,"f_p_r_m1":0.19035736565368477,"f_p_r_m3":0.23939871949522118,"f_p_r_m6":0.21328004360069008,"f_p_r_y1":1.0290141272975846,"f_cagr_p_r_fs":0.06344492239425281,"f_p_r_d1":-0.00041788549937316066,"f_p_r_y2":1.310899653979238,"f_cagr_p_r_fs_sic":50,"f_cagr_p_r_fs_sirp":0.4489795918367347,"f_p_r_fys_sic":50,"f_p_r_fys_sirp":0.4897959183673469,"f_p_r_m1_sic":50,"f_p_r_m1_sirp":0.3469387755102041,"f_p_r_m3_sic":47,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":47,"f_p_r_m6_sirp":0.6086956521739131,"f_p_r_y1_sic":47,"f_p_r_y1_sirp":0.4782608695652174,"f_p_r_y2_sic":45,"f_p_r_y2_sirp":0.2727272727272727,"f_p_r_y3":0.905149051490513,"f_p_r_y3_sic":31,"f_p_r_y3_sirp":0.3,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000013313,"type":"ff","f_m_f":52222,"f_m_f_r":0.005,"f_c_f":10444,"f_c_f_r":0.001,"f_m_a_c_f":62666,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000013313,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.3357,"f_nv_cr":-0.01409802184824327},"f_as":{"stockId":3000000013313,"type":"f_as","f_tas":302815686.9264,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013314,"name":"富国中证科创创业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":"013314","tickerId":13314,"shortName":"富国中证科创创业50ETF联接C","currency":"CNY","__csrcFundId":9839,"lastUpdated":"2026-05-08T17:14:19.736Z","inceptionDate":"2021-08-23T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":4,"status":"normal","setUpDate":"2021-08-23T16:00:00.000Z","setUpAssetScale":56696844.07,"setUpShares":56696844.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzkccy50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000931643},{"_id":3000000022052,"name":"富国中证科创创业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":"022052","tickerId":22052,"shortName":"富国中证科创创业50ETF联接E","currency":"CNY","__csrcFundId":9839,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.936Z","inceptionDate":"2024-08-25T16:00:00.000Z","pinyin":"fgzzkccy50jyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockId":688256,"holdings":400,"marketCap":393200,"netValueRatio":0.0007,"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":3000000013313,"stockId":688041,"holdings":1200,"marketCap":252312,"netValueRatio":0.0005,"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":3000000013313,"stockId":688981,"holdings":2600,"marketCap":244530,"netValueRatio":0.0004,"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":3000000013313,"stockId":688008,"holdings":1600,"marketCap":200448,"netValueRatio":0.0004,"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":3000000013313,"stockId":688012,"holdings":600,"marketCap":183828,"netValueRatio":0.0003,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockId":688111,"holdings":400,"marketCap":93424,"netValueRatio":0.0002,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockId":688521,"holdings":400,"marketCap":80920,"netValueRatio":0.0001,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockId":688271,"holdings":600,"marketCap":67200,"netValueRatio":0.0001,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockId":688047,"holdings":400,"marketCap":52220,"netValueRatio":0.0001,"quarterlyChange":-0.011808341533570244,"stock":{"name":"龙芯中科","exchange":"sh","stockType":"company","stockCode":"688047","tickerId":688047}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockId":688169,"holdings":400,"marketCap":47992,"netValueRatio":0.0001,"quarterlyChange":-0.21096935420228813,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}}],"bondHoldings":[{"_id":"69e8fa901398d798430024da","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockCode":"019792","stockName":"25国债19","holdings":155000,"marketCap":15617052,"netValueRatio":0.0284,"lastUpdated":"2026-04-22T16:42:56.713Z"},{"_id":"69e8fa901398d798430024db","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockCode":"019785","stockName":"25国债13","holdings":123000,"marketCap":12416967,"netValueRatio":0.0226,"lastUpdated":"2026-04-22T16:42:56.716Z"},{"_id":"69e8fa901398d798430024dc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013313,"stockCode":"019773","stockName":"25国债08","holdings":79000,"marketCap":8004868,"netValueRatio":0.0146,"lastUpdated":"2026-04-22T16:42:56.720Z"}],"lastFsMetrics":{"latestTurnoverRate":0.0887074203214859,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.3357},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.3548},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.3297},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2826},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2553},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.234},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2537},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2439},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2549},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.267},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2381},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2417},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2333},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.2094},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1792},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1903},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1652},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1559},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1162},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1221},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0575},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0479},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0476},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0748},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0456},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0775},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0876},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0874},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1031},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0814},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0695},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1088},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0927},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1055},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0792},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1097},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0955},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0969},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1105},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1082},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0748},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.092},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0922},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0689},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0848},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1187},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1182},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1367},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1266},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1152},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1026},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1144},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1003},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1201},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1156},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0777},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0879},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1089},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1239},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1167},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1453},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1212},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1437},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1459},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1331},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1437},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1536},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1401},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1163},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1437},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.15},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1435},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1341},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1187},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1466},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1369},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1321},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1383},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1312},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1266},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0912},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1139},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1025},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1062},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1078},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1105},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1047},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0999},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0689},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0662},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0913},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0499},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0745},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0976},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0885},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1097},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1109},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.097},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0635},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.055},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0394},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0472},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0513},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.039},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0328},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0369},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0064},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9909},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9916},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0335},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0414},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0401},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0455},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0489},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0825},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0676},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0682},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0872},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1009},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1109},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.078},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0675},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0819},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0818},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1259},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1495},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1231},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1278},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1019},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0513},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0541},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0557},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0163},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9987},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0333},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0299},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0068},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0518},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0527},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1086},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0985},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0968},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0743},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.1001},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.08},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0573},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0507},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0364},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0406},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.043},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0302},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0196},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0131},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0239},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.965},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9489},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9708},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9808},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9261},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9887},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9767},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":1.0029},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9732},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9708},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.912},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9046},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.9159},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.8806},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.829},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.8289},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.817},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.8161},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7982},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7885},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7878},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7645},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7484},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7373},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7418},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7446},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7398},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7379},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7337},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7402},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7493},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7597},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7408},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7378},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7319},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7229},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7213},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7176},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7147},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7116},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7004},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6989},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6847},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.686},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6803},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.68},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6818},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6659},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.674},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6765},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6678},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.676},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6807},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6696},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6663},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6679},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6562},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6459},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6449},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6482},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6523},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.647},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6522},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6498},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6535},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6517},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6509},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6588},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6527},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6552},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6472},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6411},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6391},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.645},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6356},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6349},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6417},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6447},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6505},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.655},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6529},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6503},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6518},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6528},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6639},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6604},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6597},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6495},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6583},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6514},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6483},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6385},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6333},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6333},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6353},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6323},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6385},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6337},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6364},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6298},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6318},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6296},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6293},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6334},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6323},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6203},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6095},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5969},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.592},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.658},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6676},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6683},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6677},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6724},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.679},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.677},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6793},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6835},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6827},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6968},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7043},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7097},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7038},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7101},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6968},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7095},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7153},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7176},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7179},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7278},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7095},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7078},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7065},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7077},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7384},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7415},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.73},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7345},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7354},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7077},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7081},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.695},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7071},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6971},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6905},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7041},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6944},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7011},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6957},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6841},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6669},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.664},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6822},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6751},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6803},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6807},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6788},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6708},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6642},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6672},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.675},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6532},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6535},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6617},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6634},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.667},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6553},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6553},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6641},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6856},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7043},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7053},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7115},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7059},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7044},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6956},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6987},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6933},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6867},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6831},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6835},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6921},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.707},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6997},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7016},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6989},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7052},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6942},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6937},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6996},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7054},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6953},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6819},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6898},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6713},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6759},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6817},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7074},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7065},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7032},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6848},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7002},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7261},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7495},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7379},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7448},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.719},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7235},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7063},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7096},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6838},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6711},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.686},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6832},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6935},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7059},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7116},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6962},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6999},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7057},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7088},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7005},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6413},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6421},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6609},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6821},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6673},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7056},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7217},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.7709},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.6629},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.575},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5349},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5189},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5145},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.4929},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.4965},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.4989},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.4977},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5006},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5021},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5055},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5012},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.4979},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.4988},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5062},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5059},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5075},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5037},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.518},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5055},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5017},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5037},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5083},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5102},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5111},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.514},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5164},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5223},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.522},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5211},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5175},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5255},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5228},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5235},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5265},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5279},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5303},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5236},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5351},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5436},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5488},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5308},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5319},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5413},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5372},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5393},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5448},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5634},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5631},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5564},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5497},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5505},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5394},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5409},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5426},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.536},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.535},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5248},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5308},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5272},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5315},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5318},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5383},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5399},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5399},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5431},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.551},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5433},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5567},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5648},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5659},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5686},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.573},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5723},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5674},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.566},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5633},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5666},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5607},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5704},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5726},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5736},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5682},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5621},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5648},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5611},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5599},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5653},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5604},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5722},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5775},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5708},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5744},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5725},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5702},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5692},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.574},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013313,"lxr_nv_fc":0.5757}],"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":1914,"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]}}