window.pageData = {"fund":{"_id":3000000019767,"stockCode":"019767","masterFundShortName":"景顺长城上证科创板50成份指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19767,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"景顺长城上证科创板50成份指数增强A","name":"景顺长城上证科创板50成份指数增强型证券投资基金","fundCollectionId":4000050290000,"pinyin":"jsccszkcb50cfzszqxzqtzjj","setUpAssetScale":236410483.96,"setUpDate":"2024-05-27T16:00:00.000Z","setUpShares":236410483.96,"inceptionDate":"2024-05-30T16:00:00.000Z","followedNum":2,"indexFundFlag":1,"indexId":1000000000688,"index":{"_id":1000000000688,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000688101},"fundCollection":{"_id":4000050290000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"_id":7120823133110,"name":"黎海威","gender":"m","educationCode":"001002","resume":"黎海威：男，经济学硕士，CFA。曾任美国穆迪KMV公司研究员，美国贝莱德集团（原巴克莱国际投资管理有限公司）基金经理、主动股票部副总裁，香港海通国际资产管理有限公司（海通国际投资管理有限公司）量化总监。2012年8月加入景顺长城基金管理有限公司，自2013年10月起担任量化及指数投资部基金经理，现任公司副总经理、量化及指数投资部总经理、基金经理。具有22年证券、基金行业从业经验。","tickerId":120823133110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20177269","exchange":"fm","cnInfoCode":"db20177269","lastUpdated":"2025-06-25T14:46:30.803Z","followedNum":4,"currency":"CNY","workingDate":"2013-10-28T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"company","pinyin":"lhw","memoNum":1,"appointmentDate":"2024-05-27T16:00:00.000Z"},{"_id":7242510149240,"name":"徐喻军","gender":"m","educationCode":"001002","resume":"徐喻军：男，理学硕士，CFA。曾任安信证券风险管理部风险管理专员。2012年3月加入景顺长城基金管理有限公司，担任量化及ETF投资部ETF专员，自2014年4月起担任量化及指数投资部基金经理。具有15年证券、基金行业从业经验。","tickerId":242510149240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20275804","exchange":"fm","cnInfoCode":"db20275804","lastUpdated":"2025-06-25T14:46:30.933Z","followedNum":2,"currency":"CNY","workingDate":"2014-04-18T16:00:00.000Z","fundCompanyId":4000050290000,"fundManagerSecondLevel":"company","pinyin":"xyj","appointmentDate":"2024-05-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019767,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0008,"f_ind_h_s_r":0.9992,"f_h_a":7705,"f_ind_h_s_r_c_hy":0.0039000000000000146,"f_ins_h_s_r_c_hy":-0.0038999999999999994,"f_ind_h_s_r_c_1y":0.0031999999999999806,"f_ins_h_s_r_c_1y":-0.0032},"fpr":{"stockId":3000000019767,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.7547135931046867,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7421163279607569,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.7545340276530795,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8072678843226788,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.05117973629424011,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.35387363250725606},"fp":{"stockId":3000000019767,"type":"fp","f_cagr_p_r_fs":0.36304684914636787,"f_p_r_d1":-0.0023510445355007237,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.038461538461538464,"f_p_r_m1":-0.07695118767945686,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.7647058823529411,"f_p_r_m3":-0.04622936670622502,"f_p_r_m3_sic":42,"f_p_r_m3_sirp":0.6097560975609756,"f_p_r_m6":-0.11731815685687219,"f_p_r_m6_sic":42,"f_p_r_m6_sirp":0.21951219512195122,"f_p_r_fys":-0.04622936670622502,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.8723404255319149,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.2906781516899033},"ff":{"stockId":3000000019767,"type":"ff","f_m_f_r":0.008,"f_c_f_r":0.0015,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000019767,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.7681,"f_nv_cr":-0.00411174946490922},"f_as":{"stockId":3000000019767,"type":"f_as","f_tas":157830194.35819998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019768,"name":"景顺长城上证科创板50成份指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019768","tickerId":19768,"shortName":"景顺长城上证科创板50成份指数增强C","currency":"CNY","__csrcFundId":13833,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:09.600Z","inceptionDate":"2024-05-30T16:00:00.000Z","pinyin":"jsccszkcb50cfzszqxzqtzjj","fundCollectionId":4000050290000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000688}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019767,"stockId":688981,"holdings":441226,"marketCap":54195789,"netValueRatio":0.1032,"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":3000000019767,"stockId":688256,"holdings":35463,"marketCap":48071869,"netValueRatio":0.0916,"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":3000000019767,"stockId":688041,"holdings":201507,"marketCap":45220185,"netValueRatio":0.0861,"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":3000000019767,"stockId":688008,"holdings":274140,"marketCap":32293692,"netValueRatio":0.0615,"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":3000000019767,"stockId":688012,"holdings":104747,"marketCap":29723008,"netValueRatio":0.0566,"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":3000000019767,"stockId":688111,"holdings":56488,"marketCap":17345770,"netValueRatio":0.033,"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":3000000019767,"stockId":688072,"holdings":40274,"marketCap":13290420,"netValueRatio":0.0253,"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":3000000019767,"stockId":688271,"holdings":91210,"marketCap":11446855,"netValueRatio":0.0218,"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":3000000019767,"stockId":688120,"holdings":63787,"marketCap":9573152,"netValueRatio":0.0182,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019767,"stockId":688213,"holdings":98244,"marketCap":9342021,"netValueRatio":0.0178,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20092415331202207,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}}],"lastFsMetrics":{"latestTurnoverRate":1.6037536851733094,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-26T16:00:00.000Z","managers":[{"name":"徐喻军","d":"本基金的基金经理","wy":15,"md":"理学硕士，CFA。曾任安信证券风险管理部风险管理专员。2012年3月加入本公司，担任量化及ETF投资部ETF专员，自2014年4月起担任量化及指数投资部基金经理。具有15年证券、基金行业从业经验。","ad":"2024-05-27T16:00:00.000Z"},{"name":"黎海威","d":"本基金的基金经理","wy":22,"md":"经济学硕士，CFA。曾任美国穆迪KMV公司研究员，美国贝莱德集团（原巴克莱国际投资管理有限公司）基金经理、主动股票部副总裁，香港海通国际资产管理有限公司(海通国际投资管理有限公司)量化总监。2012年8月加入本公司，自2013年10月起担任量化及指数投资部基金经理，现任公司副总经理、量化及指数投资部总经理、基金经理。具有22年证券、基金行业从业经验。","ad":"2024-05-27T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7681},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7754},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.823},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7651},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.807},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8191},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7999},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8335},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.799},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7564},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8338},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8639},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9117},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8828},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.922},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9034},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9177},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9394},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9663},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9234},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9547},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9396},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9064},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9155},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0172},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0514},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0512},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0285},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0162},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0258},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0402},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0074},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0281},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.01},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9636},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9746},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9988},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0235},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9962},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0715},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0625},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.125},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.1216},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0931},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.1232},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.1071},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.1039},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0388},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0649},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0759},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0457},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0435},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9991},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.055},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0175},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9935},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9781},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9591},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9274},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8538},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8748},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.855},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8548},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8551},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8557},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8367},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8287},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7927},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7888},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8101},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7693},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8019},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8376},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8114},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8407},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8422},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8462},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8117},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8068},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7842},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8009},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8215},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8095},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.788},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7907},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7727},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7614},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7481},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8057},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8262},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8442},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8354},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8477},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8934},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8705},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8736},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9125},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9397},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.878},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.877},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8933},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9156},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9699},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0067},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9887},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0031},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9755},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8938},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.899},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8976},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8465},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8354},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9011},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.919},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9705},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9466},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0493},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":2.0031},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9708},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9467},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.9508},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8894},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8915},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8343},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8558},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8417},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8222},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.799},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7946},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7822},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7004},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.684},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7179},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7025},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.6414},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7504},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7748},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8179},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7944},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.8169},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7164},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7158},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.7311},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.6888},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5736},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5737},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5293},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5454},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5175},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4945},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4858},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4731},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.446},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4355},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4531},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4544},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4458},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4405},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4214},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4336},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4448},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4589},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4418},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4398},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4112},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.396},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3896},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3804},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3768},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3738},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3626},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3605},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3551},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3579},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3373},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3412},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3527},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3357},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3444},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.341},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3581},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3701},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3485},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3529},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.36},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3395},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3151},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3095},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3156},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3219},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3154},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3262},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3264},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3325},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3345},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3366},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3601},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3506},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3552},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3352},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3297},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3227},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3348},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3127},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3158},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3282},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3257},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3375},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3446},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3483},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3445},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3432},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.349},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3671},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3633},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3671},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3588},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3839},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3878},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3836},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3633},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3522},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3517},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.353},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3514},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3637},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3684},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3728},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3573},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.366},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3626},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3538},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3638},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3582},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3282},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3135},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2621},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.244},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3699},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3773},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3788},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3753},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3838},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.398},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3854},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3871},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4036},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4021},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.431},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4443},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4614},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4528},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4613},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4374},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4693},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4785},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4852},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4887},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5075},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4563},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4516},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.437},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4566},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.5117},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.513},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4868},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4871},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4806},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3976},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3996},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3713},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4036},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3815},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3775},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4101},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3897},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4042},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3828},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3721},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3394},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3052},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3302},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3171},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3284},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3303},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.322},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3177},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3031},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3321},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3363},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2971},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2959},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3078},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3114},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3116},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2751},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2775},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.297},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3406},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3803},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3778},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.392},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3847},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3811},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3626},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.382},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3544},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3375},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3164},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3284},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3476},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3715},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.363},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3644},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3561},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3689},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3558},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3478},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3555},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3674},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3549},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.324},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3251},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2818},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2882},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3018},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3537},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3403},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.331},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2942},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3195},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3681},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4095},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3924},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.4216},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3606},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3638},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3251},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3239},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.272},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2512},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2908},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2746},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2909},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3022},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3051},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.288},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2908},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2995},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3166},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2934},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.1739},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.1702},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.1972},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2299},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.1946},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.2672},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.326},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.3639},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.1618},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9982},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9398},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9089},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.908},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8788},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8852},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.888},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8839},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8928},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8983},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9055},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8998},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.8928},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.902},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9143},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9145},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9173},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.911},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9401},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9258},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9133},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9169},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9284},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9335},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9344},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9404},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9405},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9529},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9539},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9551},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9482},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.961},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9567},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9535},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9571},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9547},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9615},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9504},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9783},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9957},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.0014},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9592},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9571},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9724},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9647},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9652},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9754},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.0169},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.0129},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9965},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9889},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9935},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9744},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9785},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9784},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9538},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9727},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9727},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.0285},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":1.018},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9963},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019767,"lxr_nv_fc":0.9995}],"indexCandlestickList":[{"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},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000688,"cp":730.56},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000688,"cp":745.69},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000688,"cp":750.89},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000688,"cp":733.15},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000688,"cp":750.9},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000688,"cp":738.43},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000688,"cp":738.67},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000688,"cp":735.73},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000688,"cp":749.63},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000688,"cp":740.67}],"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":7566,"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":114,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]}}