window.pageData = {"fund":{"_id":3000000019386,"name":"西藏东财上证科创板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":"019386","tickerId":19386,"shortName":"东财上证科创50指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-11-09T16:00:00.000Z","fundCollectionId":4000051440000,"setUpAssetScale":10843506.35,"setUpDate":"2023-11-06T16:00:00.000Z","setUpShares":10843506.35,"pinyin":"xzdcszkcb50cfzsxfqszqtzjj","indexId":1000000000688,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51440000","tickerId":51440000,"name":"东财基金管理有限公司"},"managers":[{"name":"姚楠燕","stockType":"fund_manager","stockCode":"db20732622","exchange":"fm","tickerId":251425200460}],"hotMetrics":{"fss":{"stockId":3000000019386,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0118,"f_ind_h_s_r":0.9882,"f_h_a":8712,"f_h_s_a":11756,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0011999999999999789,"f_ins_h_s_r_c_hy":0.0011999999999999997,"f_ind_h_s_r_c_1y":-0.011800000000000033,"f_ins_h_s_r_c_1y":0.0118},"fpr":{"stockId":3000000019386,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.47943236931920247,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.2930191972076789,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.782725321888412,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.6394157814871017,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.441607460035524,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.21907394609536973,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.21689895470383275},"fp":{"stockId":3000000019386,"type":"fp","f_p_r_d1":-0.0021283562540930223,"f_cagr_p_r_fs":0.20342121027261895,"f_p_r_m1":0.04851968188197531,"f_p_r_fys":0.05928026466815206,"f_p_r_m3":-0.05391063136947527,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.25,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.23404255319148937,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.2549019607843137,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.3902439024390244,"f_p_r_m6":0.05069649075810312,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.6097560975609756,"f_p_r_y1":0.39037575327897844,"f_p_r_y1_sic":33,"f_p_r_y1_sirp":0.6875,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y2":0.8386265088479994},"ff":{"stockId":3000000019386,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.0055,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":3153,"f_m_a_c_f":34686,"f_m_f":31533,"f_c_fr":0.0005,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.0055},"f_nlacan":{"stockId":3000000019386,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":1.5689,"f_nv_cr":0.0008292931870375053},"f_as":{"stockId":3000000019386,"type":"f_as","f_tas":178820806.9674,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019385,"__csrcFundId":13212,"stockCode":"019385","masterFundShortName":"东财上证科创50指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19385,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:04.697Z","status":"normal","exchange":"jj","shortName":"东财上证科创50指数发起式A","fundCollectionId":4000051440000,"name":"西藏东财上证科创板50成份指数型发起式证券投资基金","setUpAssetScale":10115316.5,"setUpDate":"2023-11-06T16:00:00.000Z","setUpShares":10115316.5,"inceptionDate":"2023-11-09T16:00:00.000Z","pinyin":"xzdcszkcb50cfzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000688}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019385,"stockId":688981,"holdings":172626,"marketCap":21203651,"netValueRatio":0.0996,"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":3000000019385,"stockId":688256,"holdings":14270,"marketCap":19343698,"netValueRatio":0.0909,"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":3000000019385,"stockId":688041,"holdings":80484,"marketCap":18061414,"netValueRatio":0.0848,"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":3000000019385,"stockId":688008,"holdings":99132,"marketCap":11677749,"netValueRatio":0.0548,"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":3000000019385,"stockId":688012,"holdings":38101,"marketCap":10390904,"netValueRatio":0.0488,"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":3000000019385,"stockId":688111,"holdings":24166,"marketCap":7420653,"netValueRatio":0.0349,"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":3000000019385,"stockId":688271,"holdings":51601,"marketCap":6475925,"netValueRatio":0.0304,"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":3000000019385,"stockId":688072,"holdings":17604,"marketCap":5809320,"netValueRatio":0.0273,"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":3000000019385,"stockId":688521,"holdings":38411,"marketCap":5261154,"netValueRatio":0.0247,"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":3000000019385,"stockId":688126,"holdings":200013,"marketCap":4328281,"netValueRatio":0.0203,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1612403100775207,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5689},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5676},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5513},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5503},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5185},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5073},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4848},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4938},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4113},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.393},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3994},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4375},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3935},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4286},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4404},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4271},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4553},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4296},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3991},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4591},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4805},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5155},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4963},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5287},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5162},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.526},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5443},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5644},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5331},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5583},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5488},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5237},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5313},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6095},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6331},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6317},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.619},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6109},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6171},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6281},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.601},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6179},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6014},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5643},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5747},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5959},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6143},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5932},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6548},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.653},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.7017},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.702},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6779},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6997},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6872},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6803},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6258},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6506},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6583},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6374},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6444},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6116},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6556},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6187},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.597},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5845},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5698},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5428},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4811},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4977},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4829},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4826},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.486},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4893},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4758},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4707},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4429},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4391},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4594},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4256},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4523},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4839},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4568},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4786},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4787},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4826},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.457},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4567},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4382},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4505},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4679},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.458},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4409},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4453},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4319},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4262},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4151},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4593},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4766},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4903},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4852},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4928},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5325},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5119},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5204},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5412},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5497},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5715},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5229},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5196},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5339},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5491},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5965},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6253},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6073},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6199},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5972},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5335},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5378},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5385},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4985},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4932},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.549},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.563},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5425},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6078},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5851},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.674},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6289},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6035},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5834},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.6077},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.589},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5377},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5389},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4914},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.5099},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4996},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4868},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4683},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4655},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4543},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3841},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3699},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3956},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.389},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.339},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.429},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4556},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4861},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4709},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4915},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.395},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.394},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.4098},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.3707},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2678},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2675},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2297},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2429},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2183},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.202},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1936},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1852},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1641},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1577},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1735},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.175},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1689},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1644},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1512},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1627},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.174},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1865},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1704},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1695},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1467},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1341},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.129},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1202},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1199},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.118},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1096},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1081},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1041},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1064},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.091},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0943},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1036},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0891},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0961},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0963},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0938},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1066},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1157},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1017},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1032},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1093},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0914},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0731},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0693},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0745},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0799},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0745},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0829},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.085},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0892},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0921},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.093},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1129},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1058},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1109},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.096},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0914},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0865},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0956},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0791},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0815},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0914},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0897},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1004},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1055},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1079},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1053},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1053},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1108},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1247},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1204},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1221},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.117},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1382},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1421},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1383},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1236},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1145},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1135},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1154},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1141},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.124},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1278},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1311},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1198},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1284},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.126},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1171},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1257},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1231},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1015},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0907},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0474},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.03},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1292},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1341},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1358},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1341},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1413},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.153},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.141},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1438},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.158},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1549},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1779},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1903},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2039},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1971},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2022},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1824},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2065},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2148},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.219},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2216},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2362},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1962},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.193},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1736},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1907},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2403},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.241},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2159},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2127},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.2072},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1427},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1444},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1197},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1472},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1317},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.126},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1513},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1338},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1468},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.128},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1201},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0903},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0616},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0816},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0725},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0822},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0827},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0742},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0718},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0618},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0842},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0877},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0566},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.055},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0649},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0688},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0691},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0409},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0443},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.058},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0941},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1275},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1255},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1343},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1243},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1208},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1046},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.118},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0989},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0869},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0719},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0803},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0958},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1189},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1126},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1166},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1091},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1208},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1076},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.105},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1113},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1223},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1136},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0887},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0912},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.055},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0617},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0739},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1182},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1084},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1036},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0728},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0923},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1347},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1702},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1585},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1827},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1325},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1358},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1038},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1019},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0582},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0426},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0739},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0628},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0802},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.092},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0969},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0827},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0844},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.091},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1057},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0858},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.9804},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.9765},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0011},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0287},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.9997},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0567},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.0981},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":1.1032},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.9708},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8321},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7873},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7594},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7593},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7333},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7391},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7425},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7382},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7465},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7519},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7578},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7532},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7477},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7558},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7655},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7664},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7693},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7641},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7903},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7745},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7654},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7689},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7777},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7814},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7812},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7878},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7898},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8004},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8025},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.805},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.798},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8086},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8049},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8031},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8067},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8047},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8115},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8011},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8241},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8384},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8433},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8072},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8043},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8177},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8109},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8103},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8186},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8521},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8495},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8344},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8275},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8308},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8135},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8164},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.816},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8076},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.807},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7883},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7954},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7861},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7985},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.7957},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8069},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8095},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8096},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.813},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8284},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8156},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8388},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8596},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8556},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8514},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8569},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8571},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.854},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8624},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8581},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8589},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8396},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8442},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8533},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.855},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8517},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8442},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8435},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8343},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8349},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8391},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8268},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8431},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8566},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8495},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8552},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8562},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8474},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8506},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8623},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8661},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8698},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8823},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8637},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8723},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8809},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8702},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8793},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8539},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8343},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8397},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8283},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019386,"lxr_nv_fc":0.8327}],"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":7607,"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":[""]}}