window.pageData = {"fund":{"_id":3000000018178,"name":"华夏上证科创板50成份指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018178","tickerId":18178,"shortName":"华夏科创50指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2023-07-24T16:00:00.000Z","setUpDate":"2023-07-24T16:00:00.000Z","setUpAssetScale":116123978.47,"setUpShares":116123978.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxszkcb50cfzszqxfqszqtzjj","followedNum":8,"indexId":1000000000688,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly"},"managers":[{"name":"荣膺","stockType":"fund_manager","stockCode":"db20385128","exchange":"fm","tickerId":1825156300}],"hotMetrics":{"fss":{"stockId":3000000018178,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0202,"f_ind_h_s_r":0.9798,"f_h_a":21323,"f_h_s_a":5872,"f_ind_h_s_r_c_hy":-0.00990000000000002,"f_ins_h_s_r_c_hy":0.009899999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.01429999999999998,"f_ins_h_s_r_c_1y":0.0143},"fpr":{"stockId":3000000018178,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.2927968385126639,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.1806282722513089,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.7004649499284692,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.4628224582701062,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.3849911190053286,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.24101589495507947,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.16986062717770034},"fp":{"stockId":3000000018178,"type":"fp","f_p_r_d1":-0.001828153564899404,"f_p_r_m1":0.07689717864116896,"f_cagr_p_r_fs":0.18779317165449028,"f_p_r_m3":-0.02960985377100933,"f_p_r_fys":0.09488601355514437,"f_p_r_m6":0.10288945589959386,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.38461538461538464,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.2765957446808511,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.6274509803921569,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.2926829268292683,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.36585365853658536,"f_p_r_y1":0.447199348475251,"f_p_r_y1_sic":33,"f_p_r_y1_sirp":0.34375,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.9326888217522644},"ff":{"stockId":3000000018178,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.001,"f_m_a_c_f_r":0.009000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":117271,"f_m_a_c_f":1055440,"f_m_f":938169,"f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.009000000000000001},"f_nlacan":{"stockId":3000000018178,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.5993,"f_nv_cr":0.005532851304621111},"f_as":{"stockId":3000000018178,"type":"f_as","f_tas":382239154.4832,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018177,"__csrcFundId":12797,"stockCode":"018177","shortName":"华夏科创50指数增强A","masterFundShortName":"华夏科创50指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18177,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:04.702Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏上证科创板50成份指数增强型发起式证券投资基金","inceptionDate":"2023-07-24T16:00:00.000Z","setUpDate":"2023-07-24T16:00:00.000Z","setUpAssetScale":198354348.72,"setUpShares":198354348.72,"pinyin":"hxszkcb50cfzszqxfqszqtzjj","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000688}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688256,"holdings":65065,"marketCap":88198860,"netValueRatio":0.098,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688981,"holdings":717420,"marketCap":88120698,"netValueRatio":0.0979,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688041,"holdings":350636,"marketCap":78686224,"netValueRatio":0.0874,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688008,"holdings":444744,"marketCap":52390843,"netValueRatio":0.0582,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688012,"holdings":161362,"marketCap":45627767,"netValueRatio":0.0507,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688111,"holdings":110574,"marketCap":33953958,"netValueRatio":0.0377,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688072,"holdings":90057,"marketCap":29718810,"netValueRatio":0.033,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688271,"holdings":227475,"marketCap":28548112,"netValueRatio":0.0317,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1719765305282378,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688521,"holdings":190369,"marketCap":26074841,"netValueRatio":0.029,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018177,"stockId":688525,"holdings":180368,"marketCap":20392142,"netValueRatio":0.0227,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5993},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5905},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5732},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5699},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5349},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.52},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4955},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.501},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4198},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.399},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4006},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4381},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3944},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4387},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4452},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4332},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4277},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3916},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4546},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4731},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5098},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4851},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5211},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5039},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5184},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.536},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.555},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5223},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5441},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5374},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5091},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5122},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5959},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6162},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6164},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5966},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.585},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.597},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6043},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5733},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5917},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5737},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5343},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5438},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5713},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5979},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5795},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6473},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6344},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6867},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6828},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6552},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6782},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6786},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6745},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6179},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6351},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6481},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6217},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6183},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5853},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6324},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6014},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5737},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5648},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5447},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5224},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4607},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4793},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4601},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4561},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4637},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4652},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4521},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4425},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4081},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4072},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4289},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3902},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4153},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4502},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4271},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4499},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4501},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4523},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4211},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.418},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3966},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4102},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4288},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.419},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4038},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.409},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3925},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3839},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3722},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4198},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4348},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4479},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4408},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4479},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.491},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.469},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4697},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4947},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5055},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5311},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4804},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4849},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5001},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.522},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5731},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5893},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5998},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5722},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5019},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5104},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5086},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4625},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4501},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5035},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5164},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4935},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5629},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5447},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.6335},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5959},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5687},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5457},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5747},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5564},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5106},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.5137},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4661},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4839},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4683},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4526},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4354},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4348},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4265},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3584},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3443},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3704},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3598},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3117},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4021},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4236},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4596},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4382},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.4583},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3688},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3642},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3812},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.3406},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2418},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2407},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2042},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2179},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1949},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1782},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1696},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1612},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1412},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1343},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1497},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.152},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.146},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1416},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1284},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1401},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1501},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1615},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1471},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1465},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.112},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.107},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0995},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0981},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.097},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0884},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0871},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0819},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0842},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0683},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0714},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0799},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0652},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0723},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0744},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0709},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0849},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0935},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0783},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0815},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0872},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0695},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0513},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0482},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0538},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0581},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0532},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0611},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0632},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0672},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0715},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0726},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0921},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0859},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0903},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0759},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0729},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0675},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.077},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0613},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0634},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0729},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0714},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0814},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0859},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0884},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.086},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0855},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0911},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1045},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1005},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.103},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0981},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1172},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1218},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1187},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1029},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0938},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0929},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0956},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0939},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1039},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1076},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1096},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0981},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1051},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1025},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0943},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1027},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.101},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0789},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0665},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0261},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0106},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1081},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.114},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1156},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1133},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1199},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1312},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1192},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1222},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1371},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1335},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1562},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1686},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1819},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1747},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1798},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1612},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1857},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1952},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2012},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2034},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2197},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1791},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1751},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1573},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1741},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2236},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.2241},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1999},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1965},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1913},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1277},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1285},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1049},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1322},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.117},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1118},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1366},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1195},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1316},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1132},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1052},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0758},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0477},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0678},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0587},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0681},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0684},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0597},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0567},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0475},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0686},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0729},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0417},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0406},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0522},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0562},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0564},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0277},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0309},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0442},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0787},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1111},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1091},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1178},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1076},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1039},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0879},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1011},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0826},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0709},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0562},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.064},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0785},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0991},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0957},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0994},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.093},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1039},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0917},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0875},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0935},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1038},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0945},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0707},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0727},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0372},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0432},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0545},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0969},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.087},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0815},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0518},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0696},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1114},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1465},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1339},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1571},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1077},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1096},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0794},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0778},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0376},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0228},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0529},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0423},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.057},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0667},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0709},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0572},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0592},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0669},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0842},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0638},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.9615},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.9582},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.9822},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0101},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.983},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0371},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.0803},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":1.1073},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.9537},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8169},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7681},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7407},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7406},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7156},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7214},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7249},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.721},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.729},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7342},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7399},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7366},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7314},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7391},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7472},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.748},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7503},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7453},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7706},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7551},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7472},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7506},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7591},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7632},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7631},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7692},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7706},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7808},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7827},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7847},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7778},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7882},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7845},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7824},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7853},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7831},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7892},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.78},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8029},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8171},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8214},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7864},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7836},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7963},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7896},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7895},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7975},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8302},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8276},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8133},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8067},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8104},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7935},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7958},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7955},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7879},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7875},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7694},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7756},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7667},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7783},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7752},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7864},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7888},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7889},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7917},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8062},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7941},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8163},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8364},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8329},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8283},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.833},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8332},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8298},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8366},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8327},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8328},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8141},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8179},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8259},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8277},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8246},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8165},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.816},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8068},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.808},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8116},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.7992},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8154},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.828},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8222},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8269},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8278},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.82},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8232},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8344},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8378},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8413},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8533},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8363},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8446},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8533},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8434},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8524},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.828},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8079},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.814},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8022},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018178,"lxr_nv_fc":0.8068}],"indexCandlestickList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000688,"cp":767.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000688,"cp":776.15},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000688,"cp":752.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000688,"cp":733.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000688,"cp":738.63},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000688,"cp":727.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000688,"cp":731.81}],"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":7611,"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":116,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]}}