window.pageData = {"fund":{"_id":3000000017496,"name":"泰康中证科创创业50指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"017496","tickerId":17496,"shortName":"泰康中证科创创业50指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000052190000,"inceptionDate":"2023-06-13T16:00:00.000Z","setUpDate":"2023-06-13T16:00:00.000Z","setUpAssetScale":119925858.37,"setUpShares":119925858.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkzzkccy50zsxfqszqtzjj","followedNum":0,"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":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"managers":[{"name":"魏军","stockType":"fund_manager","stockCode":"db20124507","exchange":"fm","tickerId":2310119070}],"hotMetrics":{"fss":{"stockId":3000000017496,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0055000000000000005,"f_ind_h_s_r":0.9945,"f_h_a":826,"f_h_s_a":45844,"f_ind_h_s_r_c_hy":-0.0012999999999999678,"f_ins_h_s_r_c_hy":0.0013000000000000008,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.05300000000000005,"f_ins_h_s_r_c_1y":-0.053},"fpr":{"stockId":3000000017496,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.10819554277498203,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.12107161257083977,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.04790314090191262,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.10933729348431409,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.05386770092652446,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.17755898828721778,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.08425219112242013},"fp":{"stockId":3000000017496,"type":"fp","f_p_r_d1":-0.0006887052341596478,"f_cagr_p_r_fs":0.2572369752405088,"f_p_r_m1":0.13945082492858396,"f_p_r_m3":0.27014556797504685,"f_p_r_m6":0.3400754199520071,"f_p_r_fys":0.2793742226877023,"f_cagr_p_r_fs_sic":50,"f_cagr_p_r_fs_sirp":0.12244897959183673,"f_p_r_fys_sic":50,"f_p_r_fys_sirp":0.9387755102040817,"f_p_r_m1_sic":50,"f_p_r_m1_sirp":0.9387755102040817,"f_p_r_m3_sic":47,"f_p_r_m3_sirp":0.9565217391304348,"f_p_r_m6_sic":47,"f_p_r_m6_sirp":0.6739130434782609,"f_p_r_y1":1.1219194441428768,"f_p_r_y1_sic":47,"f_p_r_y1_sirp":0.8043478260869565,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y2":1.3809233767815883},"ff":{"stockId":3000000017496,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-05T16:00:00.000Z","f_c_f":28739,"f_m_a_c_f":172437,"f_m_f":143698,"f_c_fr":0.001,"f_fr_d":"2025-12-04T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000017496,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.9545,"f_nv_cr":-0.0021952215642231376},"f_as":{"stockId":3000000017496,"type":"f_as","f_tas":20441951.8053,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017495,"__csrcFundId":12636,"stockCode":"017495","shortName":"泰康中证科创创业50指数(017495)","masterFundShortName":"泰康中证科创创业50指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17495,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-15T17:12:25.592Z","status":"normal","exchange":"jj","fundCollectionId":4000052190000,"name":"泰康中证科创创业50指数型发起式证券投资基金","inceptionDate":"2023-06-13T16:00:00.000Z","setUpDate":"2023-06-13T16:00:00.000Z","setUpAssetScale":28739564.77,"setUpShares":28739564.77,"pinyin":"tkzzkccy50zsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000931643}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":300750,"holdings":13100,"marketCap":5262270,"netValueRatio":0.1077,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":300308,"holdings":8900,"marketCap":5067749,"netValueRatio":0.1037,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":300502,"holdings":11040,"marketCap":4888953,"netValueRatio":0.1,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":300274,"holdings":16100,"marketCap":2427236,"netValueRatio":0.0497,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":688256,"holdings":2300,"marketCap":2260900,"netValueRatio":0.0463,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":688041,"holdings":10300,"marketCap":2165678,"netValueRatio":0.0443,"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":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":688981,"holdings":22200,"marketCap":2087910,"netValueRatio":0.0427,"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":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":300476,"holdings":6700,"marketCap":1681700,"netValueRatio":0.0344,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":688008,"holdings":12700,"marketCap":1591056,"netValueRatio":0.0326,"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":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockId":300394,"holdings":5204,"marketCap":1569526,"netValueRatio":0.0321,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}}],"bondHoldings":[{"_id":"69e7d75c6201787ae12a56a4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017495,"stockCode":"019792","stockName":"25国债19","holdings":5000,"marketCap":503775,"netValueRatio":0.0103,"lastUpdated":"2026-04-21T20:00:28.392Z"}]},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.9545},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.9588},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.9757},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":2.0108},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.9501},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.9261},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.8507},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.8763},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.8422},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7794},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7429},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7139},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.74},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7273},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7434},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7594},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7203},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.727},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.7153},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6827},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.642},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6573},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6232},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.611},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5575},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5657},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4767},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.464},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4638},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5011},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4613},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5048},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5185},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5185},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5398},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5102},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4938},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5466},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5246},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5421},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5061},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5477},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5284},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5304},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.549},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5459},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5014},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5251},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5256},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4937},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5154},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5616},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5606},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5852},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5716},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.556},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5388},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5547},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.536},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5632},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5573},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5062},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5204},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5491},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5697},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5604},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5996},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5668},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5976},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6009},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5836},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6117},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5929},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5602},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5978},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6064},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5978},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5854},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5645},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6027},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5893},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5827},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5911},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5814},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.575},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5277},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.559},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5429},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5481},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5504},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5523},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5439},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5372},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4948},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.491},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5249},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4702},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5039},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5354},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5217},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5517},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5542},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5343},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4878},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4788},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.457},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.468},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4739},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4566},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4483},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4535},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4109},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3898},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3911},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4494},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4604},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4585},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4665},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4713},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5183},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4974},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4986},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5258},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5448},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5583},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5134},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4988},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5195},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5193},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5821},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.6151},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5782},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5855},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5497},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.479},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4831},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4855},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.43},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.405},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4546},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4486},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4157},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4793},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.481},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5605},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5466},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5438},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5118},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.5487},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.521},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4888},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.48},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4607},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4663},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4696},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4516},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4368},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4281},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4433},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3607},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3391},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3694},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3839},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.2993},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3938},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3766},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.4141},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3727},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.3711},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.2873},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.2766},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.2923},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.2427},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1702},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1699},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1534},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1523},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.127},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1135},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1124},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0794},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0566},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0411},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0475},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0515},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0449},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0423},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0363},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0457},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0581},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0728},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0462},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0421},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0336},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0209},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0189},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0137},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0096},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0053},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9893},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9866},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9667},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9683},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9605},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9601},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9625},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9403},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9518},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9557},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9433},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.955},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9616},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9459},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9414},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9437},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9271},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9124},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9109},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9159},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9218},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9142},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9215},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9182},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9234},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9206},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9193},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9305},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9218},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9253},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9141},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9055},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9026},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9108},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.898},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8969},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9066},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.911},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9191},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9255},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9224},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9187},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9211},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9224},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9382},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9333},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9322},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9176},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9299},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.92},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9155},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9017},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8945},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8945},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8975},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8932},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9021},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8951},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8989},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8895},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8924},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8894},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8893},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.895},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8935},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8764},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8614},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8438},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8369},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9302},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9439},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.945},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9441},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9508},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9602},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9572},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9608},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9665},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9654},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9854},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9962},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.004},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9956},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0045},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9856},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0039},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0121},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0157},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0164},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0305},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0046},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0023},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0004},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0023},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0459},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0505},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0341},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0413},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0429},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0032},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0037},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9856},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.003},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9888},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9792},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9986},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9847},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9944},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9867},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9703},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9459},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9418},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9678},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9576},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.965},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9658},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.963},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9517},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9423},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9465},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9578},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9269},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9273},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9391},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9415},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9466},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9301},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9299},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9425},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9732},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0001},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0013},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0101},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0021},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9876},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.992},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9843},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9749},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9697},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9701},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9826},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0042},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9937},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9964},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9926},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0018},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9859},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9855},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.994},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0022},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9877},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9687},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9802},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9537},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9603},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9688},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0054},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0046},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9998},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9731},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9952},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0326},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0664},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0497},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0599},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0228},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0292},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0046},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0095},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9727},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9544},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9755},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9716},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9863},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0037},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0122},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9902},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9955},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0042},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0085},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9964},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9125},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9139},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9421},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9725},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.951},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0045},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.0287},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":1.1039},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.9467},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8211},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7636},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7408},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7334},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7026},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7076},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7111},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7094},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7132},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7164},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7212},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.715},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7103},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7117},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7222},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7219},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7242},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7186},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7394},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7213},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7158},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7187},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7254},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7283},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7295},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7337},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7372},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7457},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7454},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7442},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7391},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7507},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7468},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7477},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7521},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7541},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7576},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.748},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7645},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7768},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7842},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7584},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.76},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7736},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7677},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7708},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7787},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8057},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8054},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7958},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7862},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7873},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7712},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7736},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7761},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7665},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7651},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7504},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7592},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7539},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.76},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7606},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7699},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7722},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7723},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.777},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7883},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7773},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.7966},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8082},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.81},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8138},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8202},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8192},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8123},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.811},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.807},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8118},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8034},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8175},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8207},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8221},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8143},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8056},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8094},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8042},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8023},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8103},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8033},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8202},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.828},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8184},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017496,"lxr_nv_fc":0.8236}],"indexCandlestickList":[{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931643,"cp":2603.44},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931643,"cp":2609.42},{"stockId":1000000931643,"date":"2026-05-13T16:00:00.000Z","cp":2632.94},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931643,"cp":2682.2},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931643,"cp":2596.4},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931643,"cp":2563.04},{"stockId":1000000931643,"date":"2026-05-07T16:00:00.000Z","cp":2456.39},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931643,"cp":2492.19},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931643,"cp":2444.48},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931643,"cp":2356.76},{"stockId":1000000931643,"date":"2026-04-28T16:00:00.000Z","cp":2306.27},{"stockId":1000000931643,"date":"2026-04-27T16:00:00.000Z","cp":2265.73},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931643,"cp":2303.21},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931643,"cp":2285.52},{"stockId":1000000931643,"date":"2026-04-22T16:00:00.000Z","cp":2308.24},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931643,"cp":2330.59},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931643,"cp":2279.31},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931643,"cp":2287.99},{"stockId":1000000931643,"date":"2026-04-16T16:00:00.000Z","cp":2271.77},{"stockId":1000000931643,"date":"2026-04-15T16:00:00.000Z","cp":2226.24},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931643,"cp":2169.49},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931643,"cp":2191.48},{"stockId":1000000931643,"date":"2026-04-12T16:00:00.000Z","cp":2143.98},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931643,"cp":2126.16},{"stockId":1000000931643,"date":"2026-04-08T16:00:00.000Z","cp":2050.67},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931643,"cp":2061.67},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1939.09},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1921.01},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1920.54},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1971.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1916.35},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931643,"cp":1976.97},{"stockId":1000000931643,"date":"2026-03-26T16:00:00.000Z","cp":1995.86},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1995.74},{"stockId":1000000931643,"date":"2026-03-24T16:00:00.000Z","cp":2025.15},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1984.22},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931643,"cp":1961.46},{"stockId":1000000931643,"date":"2026-03-19T16:00:00.000Z","cp":2034.07},{"stockId":1000000931643,"date":"2026-03-18T16:00:00.000Z","cp":2003.14},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931643,"cp":2027.09},{"stockId":1000000931643,"date":"2026-03-16T16:00:00.000Z","cp":1977.13},{"stockId":1000000931643,"date":"2026-03-15T16:00:00.000Z","cp":2034.81},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931643,"cp":2007.59},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931643,"cp":2009.95},{"stockId":1000000931643,"date":"2026-03-10T16:00:00.000Z","cp":2035.7},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931643,"cp":2031.08},{"stockId":1000000931643,"date":"2026-03-08T16:00:00.000Z","cp":1967.83},{"stockId":1000000931643,"date":"2026-03-05T16:00:00.000Z","cp":2000.25},{"stockId":1000000931643,"date":"2026-03-04T16:00:00.000Z","cp":2000.53},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1956.77},{"stockId":1000000931643,"date":"2026-03-02T16:00:00.000Z","cp":1986.62},{"stockId":1000000931643,"date":"2026-03-01T16:00:00.000Z","cp":2050.46},{"stockId":1000000931643,"date":"2026-02-26T16:00:00.000Z","cp":2048.96},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931643,"cp":2082.83},{"stockId":1000000931643,"date":"2026-02-24T16:00:00.000Z","cp":2063.87},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931643,"cp":2042.17},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931643,"cp":2017.88},{"stockId":1000000931643,"date":"2026-02-11T16:00:00.000Z","cp":2039.93},{"stockId":1000000931643,"date":"2026-02-10T16:00:00.000Z","cp":2013.56},{"stockId":1000000931643,"date":"2026-02-09T16:00:00.000Z","cp":2050.89},{"stockId":1000000931643,"date":"2026-02-08T16:00:00.000Z","cp":2042.94},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1971.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1990.5},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931643,"cp":2030.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931643,"cp":2058.86},{"stockId":1000000931643,"date":"2026-02-01T16:00:00.000Z","cp":2045.26},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931643,"cp":2099.09},{"stockId":1000000931643,"date":"2026-01-28T16:00:00.000Z","cp":2053.66},{"stockId":1000000931643,"date":"2026-01-27T16:00:00.000Z","cp":2096.03},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931643,"cp":2100.4},{"stockId":1000000931643,"date":"2026-01-25T16:00:00.000Z","cp":2076.35},{"stockId":1000000931643,"date":"2026-01-22T16:00:00.000Z","cp":2096.1},{"stockId":1000000931643,"date":"2026-01-21T16:00:00.000Z","cp":2114.81},{"stockId":1000000931643,"date":"2026-01-20T16:00:00.000Z","cp":2089.17},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931643,"cp":2043.48},{"stockId":1000000931643,"date":"2026-01-18T16:00:00.000Z","cp":2095.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931643,"cp":2107.58},{"stockId":1000000931643,"date":"2026-01-14T16:00:00.000Z","cp":2095.39},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931643,"cp":2077.63},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931643,"cp":2048.69},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931643,"cp":2100.94},{"stockId":1000000931643,"date":"2026-01-08T16:00:00.000Z","cp":2082.29},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931643,"cp":2073.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931643,"cp":2085.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931643,"cp":2071.7},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931643,"cp":2062.93},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1994.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931643,"cp":2037.7},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931643,"cp":2016.26},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931643,"cp":2023.09},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931643,"cp":2025.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931643,"cp":2031.23},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931643,"cp":2019.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931643,"cp":2010.47},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1951.75},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1946.44},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1993.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1917.34},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931643,"cp":1963.76},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931643,"cp":2007.46},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1988.91},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931643,"cp":2030.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931643,"cp":2033.13},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931643,"cp":2006.92},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1943},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1930.35},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1900.2884},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1915.4565},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931643,"cp":1923.37},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1899.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1887.43},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1895.61},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1837.03},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931643,"cp":1807.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1808.84},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1888.96},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1904.1},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1901.47},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931643,"cp":1912.18},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1918.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1983.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1954.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1956.26},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931643,"cp":1993.2},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931643,"cp":2019.84},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931643,"cp":2039.14},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1975.24},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1955.21},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931643,"cp":1983.34},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1983.19},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931643,"cp":2069.56},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931643,"cp":2115.16},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931643,"cp":2064.17},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931643,"cp":2074.2},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931643,"cp":2025.38},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1926.75},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1932.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1935.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931643,"cp":1859.49},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1825.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1893.18},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1885.08},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1840.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931643,"cp":1929.54},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1932.32},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931643,"cp":2041.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931643,"cp":2021.77},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931643,"cp":2017.98},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931643,"cp":1973.55},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931643,"cp":2024.27},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931643,"cp":1985.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931643,"cp":1941.21},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931643,"cp":1928.81},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931643,"cp":1901.98},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931643,"cp":1910.27},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931643,"cp":1914.87},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931643,"cp":1890.21},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931643,"cp":1869.67},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931643,"cp":1857.8},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931643,"cp":1877.7},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931643,"cp":1763.44},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931643,"cp":1732.36},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931643,"cp":1779.36},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931643,"cp":1797.96},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931643,"cp":1688.73},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931643,"cp":1808.74},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931643,"cp":1785.62},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931643,"cp":1837.18},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931643,"cp":1778.82},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931643,"cp":1774.43},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931643,"cp":1661.58},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931643,"cp":1647.01},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931643,"cp":1668.91},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931643,"cp":1601.89},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931643,"cp":1503.31},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931643,"cp":1502.99},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931643,"cp":1481.13},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931643,"cp":1479.63},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931643,"cp":1445.25},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931643,"cp":1426.76},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931643,"cp":1425.55},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931643,"cp":1380.99},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931643,"cp":1350.12},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931643,"cp":1329.04},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931643,"cp":1337.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931643,"cp":1343.03},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931643,"cp":1334},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931643,"cp":1330.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931643,"cp":1322.18},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931643,"cp":1334.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931643,"cp":1352.27},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931643,"cp":1372.17},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931643,"cp":1336.1},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931643,"cp":1330.43},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931643,"cp":1319.27},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931643,"cp":1302.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1299.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931643,"cp":1292.35},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1286.54},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931643,"cp":1280.84},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931643,"cp":1259.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931643,"cp":1256.73},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931643,"cp":1229.82},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931643,"cp":1231.9},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931643,"cp":1221.41},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931643,"cp":1220.78},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931643,"cp":1224.11},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931643,"cp":1194.36},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931643,"cp":1209.57},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931643,"cp":1214.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.2},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931643,"cp":1213.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931643,"cp":1222.94},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931643,"cp":1201.57},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931643,"cp":1195.52},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931643,"cp":1198.58},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931643,"cp":1176.49},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931643,"cp":1156.95},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931643,"cp":1154.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931643,"cp":1161.48},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931643,"cp":1169.6},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931643,"cp":1159.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931643,"cp":1169.58},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931643,"cp":1165.08},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931643,"cp":1173.05},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931643,"cp":1169.29},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931643,"cp":1167.55},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931643,"cp":1182.56},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931643,"cp":1170.93},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931643,"cp":1176.1},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931643,"cp":1161.28},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931643,"cp":1149.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931643,"cp":1145.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931643,"cp":1157.63},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931643,"cp":1141.13},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931643,"cp":1140.26},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931643,"cp":1153.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931643,"cp":1159.12},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931643,"cp":1169.9294},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931643,"cp":1178.6114},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931643,"cp":1174.4352},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931643,"cp":1169.3512},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931643,"cp":1172.6179},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931643,"cp":1174.4631},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931643,"cp":1195.7727},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931643,"cp":1189.0984},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931643,"cp":1187.72},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931643,"cp":1168.04},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931643,"cp":1184.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931643,"cp":1171.1},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931643,"cp":1165.32},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931643,"cp":1146.55},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931643,"cp":1136.66},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931643,"cp":1136.68},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931643,"cp":1140.59},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931643,"cp":1134.76},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931643,"cp":1146.56},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931643,"cp":1137.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931643,"cp":1144.44},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931643,"cp":1131.73},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931643,"cp":1135.64},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931643,"cp":1131.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931643,"cp":1131.33},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931643,"cp":1139},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931643,"cp":1136.88},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931643,"cp":1114.11},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931643,"cp":1093.51},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931643,"cp":1069.53},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931643,"cp":1060.3},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931643,"cp":1186.6},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931643,"cp":1204.99},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931643,"cp":1206.43},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931643,"cp":1205.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931643,"cp":1214.14},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931643,"cp":1226.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931643,"cp":1222.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931643,"cp":1227.54},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931643,"cp":1235.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931643,"cp":1233.72},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931643,"cp":1260.76},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931643,"cp":1275.39},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931643,"cp":1285.79},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931643,"cp":1274.43},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931643,"cp":1286.4},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931643,"cp":1260.77},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931643,"cp":1285.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931643,"cp":1296.29},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931643,"cp":1300.61},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931643,"cp":1301.28},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931643,"cp":1320.21},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931643,"cp":1285.07},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931643,"cp":1281.81},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931643,"cp":1279.28},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.77},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931643,"cp":1340.82},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931643,"cp":1346.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931643,"cp":1324.64},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931643,"cp":1333.45},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931643,"cp":1335.2},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.73},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931643,"cp":1282.33},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931643,"cp":1257.82},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931643,"cp":1281.17},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931643,"cp":1262.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931643,"cp":1248.98},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931643,"cp":1275.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931643,"cp":1256.39},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931643,"cp":1269.44},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931643,"cp":1258.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931643,"cp":1236.79},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931643,"cp":1203.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931643,"cp":1198.05},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931643,"cp":1232.96},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931643,"cp":1219.86},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931643,"cp":1229.78},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931643,"cp":1230.82},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931643,"cp":1226.97},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931643,"cp":1211.63},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931643,"cp":1198.97},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931643,"cp":1204.87},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931643,"cp":1219.69},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931643,"cp":1178},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931643,"cp":1178.39},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931643,"cp":1194.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931643,"cp":1197.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931643,"cp":1204.42},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931643,"cp":1182.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931643,"cp":1181.67},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931643,"cp":1198.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931643,"cp":1240.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931643,"cp":1276.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931643,"cp":1277.95},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931643,"cp":1289.9},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931643,"cp":1279.12},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931643,"cp":1276.3},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931643,"cp":1259.53},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931643,"cp":1265.35},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931643,"cp":1255.06},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931643,"cp":1242.5109},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931643,"cp":1235.5505},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931643,"cp":1236.0662},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931643,"cp":1252.6736},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931643,"cp":1281.4505},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931643,"cp":1267.3},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931643,"cp":1270.93},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931643,"cp":1265.74},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931643,"cp":1278.04},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931643,"cp":1256.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931643,"cp":1256.02},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931643,"cp":1267.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931643,"cp":1278.471},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931643,"cp":1258.65},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931643,"cp":1233.11},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931643,"cp":1248.41},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931643,"cp":1212.82},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931643,"cp":1221.72},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931643,"cp":1233.04},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931643,"cp":1282.23},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931643,"cp":1281.51},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931643,"cp":1274.98},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931643,"cp":1239.03},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931643,"cp":1268.81},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931643,"cp":1319.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931643,"cp":1365.16},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931643,"cp":1342.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931643,"cp":1356.17},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931643,"cp":1306.74},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931643,"cp":1315.68},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931643,"cp":1282.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931643,"cp":1289.5},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931643,"cp":1239.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931643,"cp":1214.86},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931643,"cp":1243.43},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931643,"cp":1238.11},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931643,"cp":1257.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931643,"cp":1281.83},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931643,"cp":1293},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931643,"cp":1263.47},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931643,"cp":1270.55},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931643,"cp":1282.15},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931643,"cp":1287.65},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931643,"cp":1271.09},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931643,"cp":1158.25},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931643,"cp":1160.24},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931643,"cp":1198.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931643,"cp":1239.57},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931643,"cp":1210.39},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931643,"cp":1282.41},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931643,"cp":1314.91},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931643,"cp":1420.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931643,"cp":1206.72},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931643,"cp":1038.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931643,"cp":962.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931643,"cp":932.16},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931643,"cp":923.76},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931643,"cp":882.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931643,"cp":889.47},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931643,"cp":894.02},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931643,"cp":891.71},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931643,"cp":896.59},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931643,"cp":899.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931643,"cp":906.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931643,"cp":898.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931643,"cp":891.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931643,"cp":894.99},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931643,"cp":908.89},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931643,"cp":908.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931643,"cp":911.47},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931643,"cp":904.03},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931643,"cp":931.61},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931643,"cp":907.6},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931643,"cp":900.28},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931643,"cp":904.08},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931643,"cp":913.01},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931643,"cp":916.65},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931643,"cp":918.29},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931643,"cp":923.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931643,"cp":928.42},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931643,"cp":939.69},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931643,"cp":939.24},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931643,"cp":937.6},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931643,"cp":930.73},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931643,"cp":946.02},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931643,"cp":940.76},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931643,"cp":941.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931643,"cp":947.78},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931643,"cp":951.03},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931643,"cp":955.65},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931643,"cp":942.81},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931643,"cp":964.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931643,"cp":981.21},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931643,"cp":991.16},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931643,"cp":956.67},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931643,"cp":958.79},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931643,"cp":976.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931643,"cp":969.18},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931643,"cp":973.21},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931643,"cp":983.84},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931643,"cp":1019.55},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931643,"cp":1019},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931643,"cp":1006.13},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931643,"cp":993.34},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931643,"cp":994.85},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931643,"cp":973.39},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931643,"cp":976.44},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931643,"cp":979.83},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931643,"cp":967.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931643,"cp":965.16},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931643,"cp":945.75},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931643,"cp":957.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931643,"cp":950.37},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931643,"cp":958.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931643,"cp":959.29},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931643,"cp":971.76},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931643,"cp":974.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931643,"cp":981.39},{"stockId":1000000931643,"date":"2024-06-25T16:00:00.000Z","cp":996.53},{"stockId":1000000931643,"date":"2024-06-24T16:00:00.000Z","cp":982.08},{"stockId":1000000931643,"date":"2024-06-23T16:00:00.000Z","cp":1007.87},{"stockId":1000000931643,"date":"2024-06-20T16:00:00.000Z","cp":1023.39},{"stockId":1000000931643,"date":"2024-06-19T16:00:00.000Z","cp":1025.66},{"stockId":1000000931643,"date":"2024-06-18T16:00:00.000Z","cp":1031.17},{"stockId":1000000931643,"date":"2024-06-17T16:00:00.000Z","cp":1039.72},{"stockId":1000000931643,"date":"2024-06-16T16:00:00.000Z","cp":1038.44},{"stockId":1000000931643,"date":"2024-06-13T16:00:00.000Z","cp":1028.99},{"stockId":1000000931643,"date":"2024-06-12T16:00:00.000Z","cp":1026.09},{"stockId":1000000931643,"date":"2024-06-11T16:00:00.000Z","cp":1021.43},{"stockId":1000000931643,"date":"2024-06-10T16:00:00.000Z","cp":1027.87},{"stockId":1000000931643,"date":"2024-06-06T16:00:00.000Z","cp":1016.47},{"stockId":1000000931643,"date":"2024-06-05T16:00:00.000Z","cp":1036.09},{"stockId":1000000931643,"date":"2024-06-04T16:00:00.000Z","cp":1041.19},{"stockId":1000000931643,"date":"2024-06-03T16:00:00.000Z","cp":1043.06},{"stockId":1000000931643,"date":"2024-06-02T16:00:00.000Z","cp":1032.72},{"stockId":1000000931643,"date":"2024-05-30T16:00:00.000Z","cp":1020.95},{"stockId":1000000931643,"date":"2024-05-29T16:00:00.000Z","cp":1026.16},{"stockId":1000000931643,"date":"2024-05-28T16:00:00.000Z","cp":1019.87},{"stockId":1000000931643,"date":"2024-05-27T16:00:00.000Z","cp":1017.59},{"stockId":1000000931643,"date":"2024-05-26T16:00:00.000Z","cp":1028.68},{"stockId":1000000931643,"date":"2024-05-23T16:00:00.000Z","cp":1019.25},{"stockId":1000000931643,"date":"2024-05-22T16:00:00.000Z","cp":1041.88},{"stockId":1000000931643,"date":"2024-05-21T16:00:00.000Z","cp":1052.32},{"stockId":1000000931643,"date":"2024-05-20T16:00:00.000Z","cp":1039.67},{"stockId":1000000931643,"date":"2024-05-19T16:00:00.000Z","cp":1046.95}],"bondIndexCandlestickList":[],"index":{"_id":1000000931643,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931643","tickerId":931643,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创创业50","csiCode":"931643","series":"size","launchDate":"2021-05-31T16:00:00.000Z","lastUpdated":"2024-12-25T07:41:25.211Z","followedNum":1922,"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]}}