window.pageData = {"fund":{"_id":3000000018145,"stockCode":"018145","shortName":"博时上证科创板50成份指数发起式A","masterFundShortName":"博时上证科创板50成份指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18145,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时上证科创板50成份指数型发起式证券投资基金","inceptionDate":"2023-05-17T16:00:00.000Z","setUpDate":"2023-05-17T16:00:00.000Z","setUpAssetScale":10236279.66,"setUpShares":10236279.66,"pinyin":"bsszkcb50cfzsxfqszqtzjj","followedNum":0,"indexFundFlag":1,"indexId":1000000000688,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly"},"managers":[{"name":"唐屹兵","stockType":"fund_manager","stockCode":"db20874617","exchange":"fm","tickerId":202502227850}],"hotMetrics":{"fss":{"stockId":3000000018145,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6493000000000001,"f_ind_h_s_r":0.3507,"f_h_a":1307,"f_h_s_a":44211,"f_ind_h_s_r_c_hy":0.0010000000000000009,"f_ins_h_s_r_c_hy":-0.0009999999999998899,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.15390000000000004,"f_ins_h_s_r_c_1y":0.1539000000000001},"fpr":{"stockId":3000000018145,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.1683737646001797,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.0598719501643883,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.30537329313708106,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.46352985638699923,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.3110484046016931,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.3581069536989578,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.17465753424657535},"fp":{"stockId":3000000018145,"type":"fp","f_cagr_p_r_fs":0.1376402855605683,"f_p_r_d1":-0.0019875070982395826,"f_p_r_m1":0.2077107240155205,"f_p_r_m3":0.0409136188985344,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.5384615384615384,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.058823529411764705,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.4634146341463415,"f_p_r_m6":0.07431886612322813,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.7317073170731707,"f_p_r_fys":0.15946738527383664,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.2553191489361702,"f_p_r_y1":0.5134492033933382,"f_p_r_y1_sic":33,"f_p_r_y1_sirp":0.90625,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y2":0.925628537580623},"ff":{"stockId":3000000018145,"type":"ff","f_m_f":43315,"f_m_f_r":0.005,"f_c_f":8663,"f_c_f_r":0.001,"f_m_a_c_f":51978,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000018145,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.4629,"f_nv_cr":0.04874901426625544},"f_as":{"stockId":3000000018145,"type":"f_as","f_tas":93225348.1692,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018146,"name":"博时上证科创板50成份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":"018146","tickerId":18146,"shortName":"博时上证科创板50成份指数发起式C","currency":"CNY","__csrcFundId":12591,"exchange":"jj","lastUpdated":"2026-05-01T17:10:04.619Z","fundCollectionId":4000050050000,"inceptionDate":"2023-05-17T16:00:00.000Z","setUpDate":"2023-05-17T16:00:00.000Z","setUpAssetScale":890551.64,"setUpShares":890551.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsszkcb50cfzsxfqszqtzjj","__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000688}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688256,"holdings":11262,"marketCap":11070546,"netValueRatio":0.0878,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688041,"holdings":50070,"marketCap":10527718,"netValueRatio":0.0835,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688981,"holdings":107685,"marketCap":10127774,"netValueRatio":0.0804,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688008,"holdings":61671,"marketCap":7726142,"netValueRatio":0.0613,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688012,"holdings":23507,"marketCap":7202074,"netValueRatio":0.0571,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688521,"holdings":22055,"marketCap":4461726,"netValueRatio":0.0354,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688525,"holdings":19576,"marketCap":4149916,"netValueRatio":0.0329,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688072,"holdings":10108,"marketCap":3739960,"netValueRatio":0.0297,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688271,"holdings":29829,"marketCap":3340848,"netValueRatio":0.0265,"quarterlyChange":-0.10756972111553775,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018145,"stockId":688111,"holdings":13996,"marketCap":3268905,"netValueRatio":0.0259,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}}],"lastFsMetrics":{"latestTurnoverRate":0.5589080068979925,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4629},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3949},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3907},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4082},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3598},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3394},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3555},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3344},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3541},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.33},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.329},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3148},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3137},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2874},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2779},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2597},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2675},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1969},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1811},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1865},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2187},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1817},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2113},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.221},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2105},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.234},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2123},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1864},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2366},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2548},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2843},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2681},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2954},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2854},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2947},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3096},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3274},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3007},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3219},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3139},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.293},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.299},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3665},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3871},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3852},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3742},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3672},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3717},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3811},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3583},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3727},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.361},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3296},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3384},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3567},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3721},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3543},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4054},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4037},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.445},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4461},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4257},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4441},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4335},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4281},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3825},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4033},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4094},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3932},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3986},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3724},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4098},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3781},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3597},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3492},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3368},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3141},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2617},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2757},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2637},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2633},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2662},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2689},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2582},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.254},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2304},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2281},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2453},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2173},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2398},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2665},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2429},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2612},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2617},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.265},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2431},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2431},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2274},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2378},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2526},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.244},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2294},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2333},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2219},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.217},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2076},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.245},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2597},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2714},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.268},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2744},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3081},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2905},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2977},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3153},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3224},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3412},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2999},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2971},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.309},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3218},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3617},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3862},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3709},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3819},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3628},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3094},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.313},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3136},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2795},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2751},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3223},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3342},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3169},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3714},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3537},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.4306},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3925},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3713},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3545},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3749},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3592},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3163},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.3175},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2768},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2925},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2837},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2727},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.257},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2547},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2462},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1876},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1765},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1981},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1924},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1497},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2291},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2516},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2769},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2631},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.284},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2013},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1998},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.2147},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.1788},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0913},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0904},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0579},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0693},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0482},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0343},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0269},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0198},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0018},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9962},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0093},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0107},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0052},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0014},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9899},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9999},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0095},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0204},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0064},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0056},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9861},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9755},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9713},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9639},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9636},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9619},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9547},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9534},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9499},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9518},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9387},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9415},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9495},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9371},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.943},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9431},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.941},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9519},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9597},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9459},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9475},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9526},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9374},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9218},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9185},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9231},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9277},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9231},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9302},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.932},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9355},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9391},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9409},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9579},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9517},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.956},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9433},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9393},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9351},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9429},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9288},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9309},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9393},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9378},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.947},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9513},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9533},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9511},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9511},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9561},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9677},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.964},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9654},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.961},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9792},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9826},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9793},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9666},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9589},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.958},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9596},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9584},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9668},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9701},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.973},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9633},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9707},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9687},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9613},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9685},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9661},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9383},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9051},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8906},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9756},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9799},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9813},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9799},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.986},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9961},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9857},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.988},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0009},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9982},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0179},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0289},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0404},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0345},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0389},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0225},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0434},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0506},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0545},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0566},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.069},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0355},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0327},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0164},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0304},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0703},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0707},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0496},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0466},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0413},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9856},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9869},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9661},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9897},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9764},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9717},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9937},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9786},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9895},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9736},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9668},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.941},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9158},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9337},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9258},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9342},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.935},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9278},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9256},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.917},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9363},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9401},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9132},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9117},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9216},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9249},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9253},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.901},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9038},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9161},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9466},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9752},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9733},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9809},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9722},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9691},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9552},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9659},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9495},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9391},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9261},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9334},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9465},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9654},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9625},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.966},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9592},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9692},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9578},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9556},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9603},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9698},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9621},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9406},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9427},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9115},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9173},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9277},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9658},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9574},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9534},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9269},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9433},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9797},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0102},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0006},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":1.0209},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9785},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9811},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9538},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9522},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9146},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9011},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9288},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9192},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9339},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9439},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.948},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9354},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9368},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9429},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9558},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9363},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8458},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8428},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8633},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8879},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8623},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9081},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9403},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.9513},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.8423},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7281},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6856},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6617},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6616},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6392},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6443},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6472},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6434},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6506},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6555},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6607},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6567},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.652},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6589},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6673},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6683},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6708},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6662},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6888},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6753},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6675},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6704},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.678},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.681},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6808},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6865},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6882},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6974},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6992},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7014},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6953},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7044},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7012},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6996},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7028},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7011},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.707},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6983},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7178},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7298},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.734},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7029},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7004},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7119},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7061},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7055},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7127},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7431},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7408},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7277},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7216},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7245},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7094},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7118},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7115},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7044},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.704},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6879},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6938},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6859},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6966},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.6941},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7038},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7062},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7062},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7092},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7225},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7113},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7314},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7494},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7463},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7426},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7474},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7475},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7449},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7518},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7484},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7493},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7324},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7363},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7442},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7458},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7427},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7364},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7359},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7277},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7282},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7318},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.721},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7353},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7471},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7409},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7459},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7468},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7393},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7421},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7522},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7553},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7586},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7697},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7536},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.7616},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018145,"lxr_nv_fc":0.769}],"indexCandlestickList":[{"stockId":1000000000688,"date":"2026-04-29T16:00:00.000Z","cp":1571.07},{"stockId":1000000000688,"date":"2026-04-28T16:00:00.000Z","cp":1493.5},{"stockId":1000000000688,"date":"2026-04-27T16:00:00.000Z","cp":1488.66},{"stockId":1000000000688,"date":"2026-04-26T16:00:00.000Z","cp":1508.38},{"stockId":1000000000688,"date":"2026-04-23T16:00:00.000Z","cp":1453.69},{"stockId":1000000000688,"date":"2026-04-22T16:00:00.000Z","cp":1432.59},{"stockId":1000000000688,"date":"2026-04-21T16:00:00.000Z","cp":1451.14},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1426.68},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000688,"cp":1450.52},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1423.35},{"stockId":1000000000688,"date":"2026-04-15T16:00:00.000Z","cp":1422.23},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1405.07},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000688,"cp":1375.29},{"stockId":1000000000688,"date":"2026-04-09T16:00:00.000Z","cp":1364.49},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000688,"cp":1343.95},{"stockId":1000000000688,"date":"2026-04-07T16:00:00.000Z","cp":1352.69},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000688,"cp":1274.01},{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9},{"stockId":1000000000688,"date":"2024-06-16T16:00:00.000Z","cp":757.11},{"stockId":1000000000688,"date":"2024-06-13T16:00:00.000Z","cp":754.26},{"stockId":1000000000688,"date":"2024-06-12T16:00:00.000Z","cp":758.98},{"stockId":1000000000688,"date":"2024-06-11T16:00:00.000Z","cp":754.93},{"stockId":1000000000688,"date":"2024-06-10T16:00:00.000Z","cp":755.83},{"stockId":1000000000688,"date":"2024-06-06T16:00:00.000Z","cp":737.93},{"stockId":1000000000688,"date":"2024-06-05T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-06-04T16:00:00.000Z","cp":752.04},{"stockId":1000000000688,"date":"2024-06-03T16:00:00.000Z","cp":753.64},{"stockId":1000000000688,"date":"2024-06-02T16:00:00.000Z","cp":750.43},{"stockId":1000000000688,"date":"2024-05-30T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-05-29T16:00:00.000Z","cp":742.7},{"stockId":1000000000688,"date":"2024-05-28T16:00:00.000Z","cp":734.33},{"stockId":1000000000688,"date":"2024-05-27T16:00:00.000Z","cp":734.85},{"stockId":1000000000688,"date":"2024-05-26T16:00:00.000Z","cp":738.65},{"stockId":1000000000688,"date":"2024-05-23T16:00:00.000Z","cp":727.21},{"stockId":1000000000688,"date":"2024-05-22T16:00:00.000Z","cp":742.4},{"stockId":1000000000688,"date":"2024-05-21T16:00:00.000Z","cp":754.97},{"stockId":1000000000688,"date":"2024-05-20T16:00:00.000Z","cp":748.24},{"stockId":1000000000688,"date":"2024-05-19T16:00:00.000Z","cp":753.54},{"stockId":1000000000688,"date":"2024-05-16T16:00:00.000Z","cp":754.42},{"stockId":1000000000688,"date":"2024-05-15T16:00:00.000Z","cp":746.47},{"stockId":1000000000688,"date":"2024-05-14T16:00:00.000Z","cp":749.47},{"stockId":1000000000688,"date":"2024-05-13T16:00:00.000Z","cp":760.3},{"stockId":1000000000688,"date":"2024-05-12T16:00:00.000Z","cp":763.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000688,"cp":767.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000688,"cp":778.87},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000688,"cp":761.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000688,"cp":769.79},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000688,"cp":777.66}],"bondIndexCandlestickList":[],"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7659,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":117,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]}}