window.pageData = {"fund":{"_id":3000000013893,"stockCode":"013893","shortName":"国联安上证科创50ETF联接A","masterFundShortName":"国联安上证科创50ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13893,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050240000,"name":"国联安上证科创板50成份交易型开放式指数证券投资基金联接基金","followedNum":3,"inceptionDate":"2022-05-23T16:00:00.000Z","setUpDate":"2022-05-23T16:00:00.000Z","setUpAssetScale":162619223.26,"setUpShares":162619223.26,"pinyin":"glaszkcb50cfjyxkfszszqtzjjljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000688,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly"},"managers":[{"name":"黄欣","stockType":"fund_manager","stockCode":"db20062395","exchange":"fm","tickerId":824100120}],"targetFunds":[{"shortName":"国联安科创ETF(588180)","stockType":"fund","stockCode":"588180","exchange":"sh","tickerId":588180}],"hotMetrics":{"fss":{"stockId":3000000013893,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9366,"f_ins_h_s_r_c_hy":-0.0004999999999999449,"f_ind_h_s_r":0.0634,"f_ind_h_s_r_c_hy":0.0005000000000000004,"f_h_a":3808,"f_h_s_a":558416,"f_ind_h_s_r_c_1y":0.006699999999999998,"f_ins_h_s_r_c_1y":-0.006700000000000039,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013893,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.14930742939377586,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.12398373983739837,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.11132471163928696,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.16070124178232287,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.1937183811129848,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.14734500973033082,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.39135514018691586,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.2095172885997946},"fp":{"stockId":3000000013893,"type":"fp","f_p_r_fys":0.32007051120624674,"f_p_r_m1":0.0772708590217841,"f_p_r_m3":0.33259893229387427,"f_p_r_m6":0.3378136962994487,"f_cagr_p_r_fs":0.11782633397751852,"f_p_r_d1":-0.0021080104396707933,"f_p_r_y1":0.7989018531228571,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.6346153846153846,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.574468085106383,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.49019607843137253,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.8536585365853658,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.43902439024390244,"f_p_r_y1_sic":33,"f_p_r_y1_sirp":0.4375,"f_p_r_y2":1.2689366613764244,"f_p_r_y2_sic":24,"f_p_r_y2_sirp":0.6086956521739131,"last_data_date":"2026-06-16T16:00:00.000Z","f_p_r_y3":0.6569381519334105,"f_i_d":"2022-05-23T16:00:00.000Z"},"ff":{"stockId":3000000013893,"type":"ff","f_m_f":64199,"f_m_f_r":0.003,"f_c_f":10699,"f_c_f_r":0.0005,"f_m_a_c_f":74898,"f_m_a_c_f_r":0.0035,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-05-14T16:00:00.000Z","f_m_fr":0.003,"f_mac_fr":0.0035},"f_nlacan":{"stockId":3000000013893,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":1.5726,"f_nv_cr":0.044292449697855174},"f_as":{"stockId":3000000013893,"type":"f_as","f_tas":71275181.5776,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013894,"name":"国联安上证科创板50成份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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"013894","tickerId":13894,"shortName":"国联安上证科创50ETF联接C","currency":"CNY","__csrcFundId":11087,"exchange":"jj","lastUpdated":"2026-06-12T17:08:30.023Z","fundCollectionId":4000050240000,"inceptionDate":"2022-05-23T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-05-23T16:00:00.000Z","setUpAssetScale":52366656.64,"setUpShares":52366656.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaszkcb50cfjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000688}]},"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5726},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5059},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4979},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4289},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4313},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.423},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.432},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3784},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4363},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4927},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4836},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4546},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4328},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5035},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5786},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5554},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.597},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.6216},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5364},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5146},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5696},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5234},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4708},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4598},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4833},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.5201},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.483},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4777},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4155},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.4473},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.43},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3576},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2943},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2903},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3068},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2622},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2439},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2592},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2392},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2584},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2362},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2353},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2223},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2211},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1967},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.188},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.171},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1783},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1134},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0989},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1038},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1336},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0992},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1267},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1358},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1259},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1479},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1276},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1034},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1505},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1676},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1953},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1801},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2055},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1961},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2049},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2192},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2353},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2106},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2303},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2228},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2032},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2089},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2714},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2907},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2889},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2786},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2722},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2764},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2852},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.264},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2773},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2658},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2365},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2449},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2618},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2763},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2598},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3076},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3062},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3448},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3456},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3267},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3439},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3342},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3291},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2861},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3056},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3122},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2957},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3194},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2959},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3312},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3014},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2841},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2745},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2626},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.241},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1913},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2045},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1929},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1925},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1953},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1979},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1878},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1838},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1616},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1755},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1486},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1699},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1943},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1749},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1922},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1924},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1956},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.175},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1742},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1593},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.169},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.183},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.175},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1613},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1648},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1542},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1496},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1406},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1761},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1899},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2009},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1976},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2037},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2353},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2189},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2256},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2422},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2491},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2667},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.228},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2253},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2367},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2527},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.296},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3195},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3049},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.316},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2939},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.243},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2465},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2471},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2149},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2109},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2555},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2668},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2503},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3026},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2859},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3579},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3214},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3006},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2842},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.3041},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.289},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2479},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2492},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2107},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2257},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.218},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2086},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1945},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1925},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1814},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1238},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.112},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1339},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1283},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0874},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1671},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1857},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2102},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.197},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.2167},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1389},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1373},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1516},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.1178},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0341},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0332},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0026},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0133},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9932},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.98},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9731},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9664},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9492},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.944},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9563},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9577},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9525},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9489},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9381},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9475},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9566},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9668},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9537},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9529},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9343},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9241},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9203},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9131},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9128},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9112},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9043},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9031},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8998},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9017},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8892},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8917},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8993},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8875},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8931},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8932},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8911},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9015},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9089},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8959},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8974},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9023},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8878},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8729},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8698},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8742},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8786},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8742},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8809},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8826},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8867},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8893},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8909},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9036},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8984},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9025},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8932},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8895},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8854},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8928},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8794},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8814},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8893},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.888},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8966},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9008},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9026},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9006},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9005},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9051},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9161},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9127},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.914},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9098},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.927},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9302},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.927},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.915},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9077},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9067},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9083},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9071},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9152},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9182},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9209},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9116},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9187},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9168},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9099},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9167},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9146},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8971},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8879},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8532},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8394},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9196},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9235},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9248},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9235},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9292},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9387},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9288},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9311},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9432},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9406},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9592},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9695},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9804},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9749},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9792},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9639},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9835},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9904},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9941},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9962},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0081},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9759},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9732},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9577},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9718},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0122},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":1.0126},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9922},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9899},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9854},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9327},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9341},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.914},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9365},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9237},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9192},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9398},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9255},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9361},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9208},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9143},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.89},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8663},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8832},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8758},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8837},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8844},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8776},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8756},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8674},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8857},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8892},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8638},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8625},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8718},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.875},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8753},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8524},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.855},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8666},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8954},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9225},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9208},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9281},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9197},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.917},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9037},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9146},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.899},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8892},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.877},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8838},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8962},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9148},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9116},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9148},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9081},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9176},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9068},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9047},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9097},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9187},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9115},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8911},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8931},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8637},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8691},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8789},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9147},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9067},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9027},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.878},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8934},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9276},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9564},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9473},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9661},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.925},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9274},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9016},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8999},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8645},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8519},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8773},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8681},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8822},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8916},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8956},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8839},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8853},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8909},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9035},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8848},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.7995},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.7966},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8163},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8394},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8165},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.8636},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.901},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.9229},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.7932},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6791},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6383},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6159},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6157},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.5948},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.5995},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6022},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.5985},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6053},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6097},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6146},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6108},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6064},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6128},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6207},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6215},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6239},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6196},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6405},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6279},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6207},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6233},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6305},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6333},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.633},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6384},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.64},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6484},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6502},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6522},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6464},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6549},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6519},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6504},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6534},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6518},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6572},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.649},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6674},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6789},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6828},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6538},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6515},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6623},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6567},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6562},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6629},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6897},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6876},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6753},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6697},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6724},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6584},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6605},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6603},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6536},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6532},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6381},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6436},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6364},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6462},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6439},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6529},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.655},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.655},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6579},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6702},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6599},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6784},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.695},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6922},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6887},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013893,"lxr_nv_fc":0.6931}],"indexCandlestickList":[{"stockId":1000000000688,"date":"2026-06-16T16:00:00.000Z","cp":1840.82},{"stockId":1000000000688,"date":"2026-06-15T16:00:00.000Z","cp":1758.42},{"stockId":1000000000688,"date":"2026-06-14T16:00:00.000Z","cp":1748.33},{"stockId":1000000000688,"date":"2026-06-11T16:00:00.000Z","cp":1663.22},{"stockId":1000000000688,"date":"2026-06-10T16:00:00.000Z","cp":1662.44},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000688,"cp":1652.22},{"stockId":1000000000688,"date":"2026-06-08T16:00:00.000Z","cp":1663.11},{"stockId":1000000000688,"date":"2026-06-07T16:00:00.000Z","cp":1596.57},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000688,"cp":1668.33},{"stockId":1000000000688,"date":"2026-06-03T16:00:00.000Z","cp":1738.06},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000688,"cp":1726.18},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000688,"cp":1690.56},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000688,"cp":1663.69},{"stockId":1000000000688,"date":"2026-05-28T16:00:00.000Z","cp":1751.32},{"stockId":1000000000688,"date":"2026-05-27T16:00:00.000Z","cp":1844.25},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000688,"cp":1815.45},{"stockId":1000000000688,"date":"2026-05-25T16:00:00.000Z","cp":1867.71},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000688,"cp":1896.04},{"stockId":1000000000688,"date":"2026-05-21T16:00:00.000Z","cp":1790.77},{"stockId":1000000000688,"date":"2026-05-20T16:00:00.000Z","cp":1764.17},{"stockId":1000000000688,"date":"2026-05-19T16:00:00.000Z","cp":1832.02},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000688,"cp":1775.13},{"stockId":1000000000688,"date":"2026-05-17T16:00:00.000Z","cp":1709.96},{"stockId":1000000000688,"date":"2026-05-14T16:00:00.000Z","cp":1696.26},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1725.09},{"stockId":1000000000688,"date":"2026-05-12T16:00:00.000Z","cp":1770.15},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1723.78},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000688,"cp":1716.69},{"stockId":1000000000688,"date":"2026-05-07T16:00:00.000Z","cp":1640.46},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1678.89},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1656.95},{"stockId":1000000000688,"date":"2026-04-29T16:00:00.000Z","cp":1571.07},{"stockId":1000000000688,"date":"2026-04-28T16:00:00.000Z","cp":1493.5},{"stockId":1000000000688,"date":"2026-04-27T16:00:00.000Z","cp":1488.66},{"stockId":1000000000688,"date":"2026-04-26T16:00:00.000Z","cp":1508.38},{"stockId":1000000000688,"date":"2026-04-23T16:00:00.000Z","cp":1453.69},{"stockId":1000000000688,"date":"2026-04-22T16:00:00.000Z","cp":1432.59},{"stockId":1000000000688,"date":"2026-04-21T16:00:00.000Z","cp":1451.14},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1426.68},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000688,"cp":1450.52},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1423.35},{"stockId":1000000000688,"date":"2026-04-15T16:00:00.000Z","cp":1422.23},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1405.07},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000688,"cp":1375.29},{"stockId":1000000000688,"date":"2026-04-09T16:00:00.000Z","cp":1364.49},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000688,"cp":1343.95},{"stockId":1000000000688,"date":"2026-04-07T16:00:00.000Z","cp":1352.69},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000688,"cp":1274.01},{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7893,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":128,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]}}