window.pageData = {"fund":{"_id":3000000017560,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017560","tickerId":17560,"shortName":"华安上证科创板芯片ETF发起式联接C","currency":"CNY","exchange":"jj","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-12-26T16:00:00.000Z","indexFundFlag":1,"name":"华安上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050040000,"status":"normal","setUpDate":"2022-12-26T16:00:00.000Z","setUpAssetScale":273332.28,"setUpShares":273332.28,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haszkcbxpjyxkfszszqtzjjfqsljjj","followedNum":2,"indexId":1000000000685,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly"},"managers":[{"name":"刘璇子","stockType":"fund_manager","stockCode":"db20774819","exchange":"fm","tickerId":122426201900}],"targetFunds":[{"shortName":"华安上证科创板芯片ETF","stockType":"fund","stockCode":"588290","exchange":"sh","tickerId":588290}],"hotMetrics":{"fss":{"stockId":3000000017560,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0143,"f_ind_h_s_r":0.9856999999999999,"f_h_a":50838,"f_h_s_a":15165,"f_ind_h_s_r_c_hy":0.08769999999999989,"f_ins_h_s_r_c_hy":-0.0877,"f_ind_h_s_r_c_1y":-0.011800000000000144,"f_ins_h_s_r_c_1y":0.0118,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017560,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.09412610023351894,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.11169284467713787,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5894134477825465,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.27731411229135056,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.16740674955595028,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.015389082462253194,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.1161022805805114,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.05035211267605634},"fp":{"stockId":3000000017560,"type":"fp","f_p_r_fys":0.14503280224929727,"f_p_r_m1":0.09933864219192823,"f_cagr_p_r_fs":0.3102376492301775,"f_p_r_m3":-0.00399461949211255,"f_p_r_d1":0.0009620935154897037,"f_p_r_m6":0.16673828964331805,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.6842105263157895,"f_p_r_fys_sic":18,"f_p_r_fys_sirp":0.5882352941176471,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.47368421052631576,"f_p_r_m3_sic":16,"f_p_r_m3_sirp":0.6666666666666666,"f_p_r_m6_sic":16,"f_p_r_m6_sirp":0.6,"f_p_r_y1":0.6714549558793348,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.7142857142857143,"f_p_r_y2":1.7948072743909385,"f_p_r_y2_sic":6,"f_p_r_y2_sirp":0.8,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y3":0.7673224359901607},"ff":{"stockId":3000000017560,"type":"ff","f_m_f":23460,"f_m_f_r":0.0015,"f_c_f":4692,"f_c_f_r":0.0005,"f_m_a_c_f":28152,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-10-27T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000017560,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.4435,"f_nv_cr":0.008752012550055754},"f_as":{"stockId":3000000017560,"type":"f_as","f_tas":825718114.166,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017559,"__csrcFundId":12136,"stockCode":"017559","shortName":"华安上证科创板芯片ETF发起式联接A","masterFundShortName":"华安上证科创板芯片ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17559,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:04.540Z","status":"normal","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2022-12-26T16:00:00.000Z","name":"华安上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2022-12-26T16:00:00.000Z","setUpAssetScale":10019685.88,"setUpShares":10019685.88,"followedNum":7,"pinyin":"haszkcbxpjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"memoNum":1,"indexId":1000000000685}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4435},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4223},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3974},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3998},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3475},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3288},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.288},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2821},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1493},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1091},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1023},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1638},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0911},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1596},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1689},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1525},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1935},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1421},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0915},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1926},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2144},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2679},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2227},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2869},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2412},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2754},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3041},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3397},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2826},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.326},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3214},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2788},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2888},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4224},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.455},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4636},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4313},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4116},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4202},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.425},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3723},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4067},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3808},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3032},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3272},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3587},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4083},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3762},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4932},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4596},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.5568},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.5379},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4712},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.509},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.5091},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.5108},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4157},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.4533},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3866},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3518},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2956},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3843},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3581},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3385},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3229},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2683},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2291},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.134},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1597},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1311},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1223},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1383},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1349},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1099},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0912},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0357},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0422},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0701},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0175},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0531},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1187},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0737},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1075},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1076},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1162},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0614},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0673},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0232},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0346},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0651},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0525},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0247},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0234},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9828},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9658},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9572},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0413},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0621},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0814},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0604},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0636},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1276},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0965},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1048},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1438},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1639},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1935},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.105},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1133},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1275},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1562},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2467},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2893},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2803},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3045},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2657},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1539},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1702},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1682},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.103},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0943},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1811},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2012},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.174},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2762},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2274},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3716},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.3085},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2636},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2208},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.252},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.2388},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1584},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.1454},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0521},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.082},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0538},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0242},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9944},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9847},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9506},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.8279},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.7954},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.8404},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.8508},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.7937},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9423},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9684},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0223},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9953},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":2.0527},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9017},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.8883},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.9182},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.861},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.7027},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.7145},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.6414},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.6592},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.6305},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.6006},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5815},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5624},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5131},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5021},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5296},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5208},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5099},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5099},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.482},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5044},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5128},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5301},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4996},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5029},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4631},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4473},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4322},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4263},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4253},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.428},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4204},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4155},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.413},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4236},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3979},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4032},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.421},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4033},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4081},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4072},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4068},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4326},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4452},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4187},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4182},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4312},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.379},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3721},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3797},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3776},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3644},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3749},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3761},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.377},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3901},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3931},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4211},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4183},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4204},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3928},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3918},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3764},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3932},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3691},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3748},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3871},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3798},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4011},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4054},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4139},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.411},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4072},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4125},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4352},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4291},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4343},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4288},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4656},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4758},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4603},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4454},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4386},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4349},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4393},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4537},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4527},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4593},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4471},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4619},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4507},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4389},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4515},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.449},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3877},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3714},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3096},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3019},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4304},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4398},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4442},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4473},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4399},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4645},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4447},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4414},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4716},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4587},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4969},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5095},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.532},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5236},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.529},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5044},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5475},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5557},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5606},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5591},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.581},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5329},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5186},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4841},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5118},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5847},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5811},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5478},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5401},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.5289},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4359},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4408},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3913},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4208},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3986},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.405},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4455},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4148},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.43},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4099},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4048},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3552},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3266},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3669},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3552},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3742},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3733},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3513},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3541},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3258},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3713},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3714},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3287},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3313},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3371},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3409},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3379},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2815},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2891},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3109},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3622},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4168},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4206},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4402},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4162},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4103},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3861},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4125},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3621},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3381},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3042},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3199},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3463},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3719},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3602},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3628},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3503},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3722},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3574},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3546},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3591},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3772},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3722},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3407},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3393},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2911},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2975},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.312},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3665},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3534},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3513},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3074},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3289},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3922},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.439},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.428},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.4631},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3779},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.381},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3363},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.325},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2643},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2387},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2922},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2651},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2827},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2941},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2999},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2929},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2879},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3058},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.332},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.3071},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.1514},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.1409},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.169},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2039},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.164},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2326},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.293},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.2763},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":1.1012},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9385},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8815},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.848},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8463},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8139},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8221},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.827},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8228},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8334},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8394},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8482},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8494},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8399},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.845},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.855},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.862},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.867},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8644},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8954},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8694},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8595},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8626},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8688},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8729},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8801},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8914},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8914},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9061},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9068},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9103},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9028},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9166},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9102},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.913},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9146},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9075},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9175},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.907},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9469},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9723},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9678},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9255},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9138},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.931},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9243},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9305},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9388},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9864},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9834},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9595},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9551},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9618},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.931},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9224},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9219},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9151},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9152},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8846},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8868},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8813},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8979},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8852},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8979},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9011},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9011},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9017},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9204},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9017},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9402},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9686},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.964},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.951},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9484},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9495},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9357},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9441},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9324},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.935},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8949},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8956},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9023},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9037},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9056},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8898},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8886},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8719},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8762},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.878},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8503},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8718},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8847},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8803},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.89},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8864},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.87},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8667},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8764},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8775},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8914},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9142},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8899},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9016},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9106},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9051},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.9176},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8844},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8595},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8591},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8408},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000017560,"lxr_nv_fc":0.8425}],"indexCandlestickList":[{"stockId":1000000000685,"date":"2026-04-16T16:00:00.000Z","cp":3021.56},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000685,"cp":2993.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000685,"cp":2960.65},{"stockId":1000000000685,"date":"2026-04-13T16:00:00.000Z","cp":2963.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000685,"cp":2895.57},{"stockId":1000000000685,"date":"2026-04-09T16:00:00.000Z","cp":2871.19},{"stockId":1000000000685,"date":"2026-04-08T16:00:00.000Z","cp":2817.54},{"stockId":1000000000685,"date":"2026-04-07T16:00:00.000Z","cp":2809.81},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000685,"cp":2637.56},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000685,"cp":1467.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000685,"cp":1568.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000685,"cp":1533.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000685,"cp":1279.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000685,"cp":1074.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000685,"cp":1004.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000685,"cp":963.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000685,"cp":961.69},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000685,"cp":922.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000685,"cp":932.28},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000685,"cp":938.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000685,"cp":933.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000685,"cp":946.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000685,"cp":953.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000685,"cp":963.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000685,"cp":965.07},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000685,"cp":953.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000685,"cp":959.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000685,"cp":971.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000685,"cp":980.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000685,"cp":986.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000685,"cp":983.25},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000685,"cp":1020.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000685,"cp":989.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000685,"cp":977.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000685,"cp":980.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000685,"cp":988.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000685,"cp":993.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000685,"cp":1002},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000685,"cp":1015.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000685,"cp":1015.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1033.6},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000685,"cp":1034.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1038.63},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1029.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1046.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1038.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000685,"cp":1041.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1043.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1035.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1047.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1034.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000685,"cp":1083.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1114.8},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1109.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1056.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000685,"cp":1063.54},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1055.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1062.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1073.07},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1130.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000685,"cp":1127.2},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1098.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1092.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1100.61},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1063.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000685,"cp":1052.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1052.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1043.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1043.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1006.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000685,"cp":1009.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1002.45},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1022.72},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1007.25},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1022.77},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000685,"cp":1026.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1027.34},{"stockId":1000000000685,"date":"2024-06-25T16:00:00.000Z","cp":1050.29},{"stockId":1000000000685,"date":"2024-06-24T16:00:00.000Z","cp":1027.55},{"stockId":1000000000685,"date":"2024-06-23T16:00:00.000Z","cp":1073.19},{"stockId":1000000000685,"date":"2024-06-20T16:00:00.000Z","cp":1107.9},{"stockId":1000000000685,"date":"2024-06-19T16:00:00.000Z","cp":1102.34},{"stockId":1000000000685,"date":"2024-06-18T16:00:00.000Z","cp":1086.48},{"stockId":1000000000685,"date":"2024-06-17T16:00:00.000Z","cp":1083.43},{"stockId":1000000000685,"date":"2024-06-16T16:00:00.000Z","cp":1085.11},{"stockId":1000000000685,"date":"2024-06-13T16:00:00.000Z","cp":1067.86},{"stockId":1000000000685,"date":"2024-06-12T16:00:00.000Z","cp":1075.15},{"stockId":1000000000685,"date":"2024-06-11T16:00:00.000Z","cp":1060.35},{"stockId":1000000000685,"date":"2024-06-10T16:00:00.000Z","cp":1063.62},{"stockId":1000000000685,"date":"2024-06-06T16:00:00.000Z","cp":1015.28},{"stockId":1000000000685,"date":"2024-06-05T16:00:00.000Z","cp":1016},{"stockId":1000000000685,"date":"2024-06-04T16:00:00.000Z","cp":1024.72},{"stockId":1000000000685,"date":"2024-06-03T16:00:00.000Z","cp":1026.31},{"stockId":1000000000685,"date":"2024-06-02T16:00:00.000Z","cp":1028.55},{"stockId":1000000000685,"date":"2024-05-30T16:00:00.000Z","cp":1009.37},{"stockId":1000000000685,"date":"2024-05-29T16:00:00.000Z","cp":1008.1},{"stockId":1000000000685,"date":"2024-05-28T16:00:00.000Z","cp":988},{"stockId":1000000000685,"date":"2024-05-27T16:00:00.000Z","cp":993.2},{"stockId":1000000000685,"date":"2024-05-26T16:00:00.000Z","cp":995.02},{"stockId":1000000000685,"date":"2024-05-23T16:00:00.000Z","cp":961.66},{"stockId":1000000000685,"date":"2024-05-22T16:00:00.000Z","cp":987.61},{"stockId":1000000000685,"date":"2024-05-21T16:00:00.000Z","cp":1003.41},{"stockId":1000000000685,"date":"2024-05-20T16:00:00.000Z","cp":998.12},{"stockId":1000000000685,"date":"2024-05-19T16:00:00.000Z","cp":1009.85},{"stockId":1000000000685,"date":"2024-05-16T16:00:00.000Z","cp":1005.35},{"stockId":1000000000685,"date":"2024-05-15T16:00:00.000Z","cp":985.54},{"stockId":1000000000685,"date":"2024-05-14T16:00:00.000Z","cp":981.61},{"stockId":1000000000685,"date":"2024-05-13T16:00:00.000Z","cp":993.38},{"stockId":1000000000685,"date":"2024-05-12T16:00:00.000Z","cp":994.72},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000685,"cp":1011.41},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1039.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1009.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1023.86},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1034.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1027.73},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.93},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000685,"cp":1002.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000685,"cp":972.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000685,"cp":971.86},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000685,"cp":949.83},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000685,"cp":951.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000000685,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000685","csiCode":"000685","tickerId":685,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创芯片","lastUpdated":"2024-12-25T06:58:48.190Z","followedNum":425,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":28,"pinyin":"kcxp","hotSpots":[""]}}