window.pageData = {"fund":{"_id":3000000020629,"name":"汇添富上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020629","tickerId":20629,"shortName":"汇添富上证科创板芯片ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-03-14T16:00:00.000Z","fundCollectionId":4000050460000,"pinyin":"htfszkcbxpjyxkfszszqtzjjfqsljjj","followedNum":2,"indexId":1000000000685,"index":{"_id":1000000000685,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000685101},"fundCollection":{"_id":4000050460000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"_id":7001908231940,"name":"孙浩","gender":"m","educationCode":"001002","resume":"孙浩，国籍：中国。学历：北京大学金融硕士。从业资格：证券投资基金从业资格，CFA。从业经历：2020年7月起任汇添富基金管理股份有限公司数量分析师。2023年8月29日至今任汇添富中证国企一带一路交易型开放式指数证券投资基金联接基金的基金经理。2023年8月29日至今任中证上海国企交易型开放式指数证券投资基金联接基金的基金经理。2023年8月29日至今任汇添富深证300交易型开放式指数证券投资基金联接基金的基金经理。2023年8月29日至今任中证银行交易型开放式指数证券投资基金联接基金的基金经理。2023年9月28日至今任中证长三角一体化发展主题交易型开放式指数证券投资基金联接基金的基金经理。2023年11月28日至今任汇添富MSCI中国A50互联互通交易型开放式指数证券投资基金联接基金的基金经理。2023年11月28日至今任汇添富中证沪港深张江自主创新50交易型开放式指数证券投资基金的基金经理。2023年12月12日至今任汇添富上证综合交易型开放式指数证券投资基金的基金经理。2023年12月12日至今任汇添富中证2000交易型开放式指数证券投资基金的基金经理。2024年1月30日至今任汇添富中证红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年2月7日至今任汇添富中证1000交易型开放式指数证券投资基金的基金经理。2024年3月12日至今任汇添富上证科创板芯片指数型发起式证券投资基金的基金经理。2024年3月26日至今任汇添富中证电信主题交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年4月19日至今任中证长三角一体化发展主题交易型开放式指数证券投资基金的基金经理。2024年4月19日至今任汇添富国证港股通创新药交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年6月4日至今任汇添富中证芯片产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年6月20日至今任汇添富中证信息技术应用创新产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年7月9日至今任汇添富中证1000交易型开放式指数证券投资基金联接基金的基金经理。2024年11月18日至今任汇添富中证A500交易型开放式指数证券投资基金的基金经理。","tickerId":1908231940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20915017","exchange":"fm","cnInfoCode":"db20915017","lastUpdated":"2024-11-27T15:12:27.500Z","followedNum":0,"currency":"CNY","workingDate":"2023-08-28T16:00:00.000Z","fundCompanyId":4000050460000,"fundManagerSecondLevel":"company","pinyin":"sh","appointmentDate":"2024-03-11T16:00:00.000Z"}],"targetFunds":[{"_id":3000000588750,"shortName":"汇添富上证科创板芯片ETF","stockType":"fund","stockCode":"588750","exchange":"sh","tickerId":588750}],"hotMetrics":{"fss":{"stockId":3000000020629,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0064,"f_ind_h_s_r":0.9936,"f_h_a":56180,"f_h_s_a":6525,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.006399999999999961,"f_ins_h_s_r_c_hy":0.0064,"f_ind_h_s_r_c_1y":-0.006399999999999961,"f_ins_h_s_r_c_1y":0.0064},"fpr":{"stockId":3000000020629,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.46597234692045253,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7591100210231254,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.46597234692045253,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.7602739726027398,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.015614156835530881,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.15181960258986382,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.008172796263864565},"fp":{"stockId":3000000020629,"type":"fp","f_p_r_d1":0.0008760658801540977,"f_cagr_p_r_fs":0.49706369524819705,"f_p_r_m1":-0.07920752290628552,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.2631578947368421,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.7894736842105263,"f_p_r_m3":-0.013943280113612344,"f_p_r_m3_sic":16,"f_p_r_m3_sirp":0.8666666666666667,"f_p_r_m6":-0.09320088649675484,"f_p_r_m6_sic":16,"f_p_r_m6_sirp":0.06666666666666667,"f_p_r_fys":-0.013943280113612344,"f_p_r_fys_sic":18,"f_p_r_fys_sirp":0.7647058823529411,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.4610087355735488,"f_p_r_y2":1.4981465329262913},"ff":{"stockId":3000000020629,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-20T16:00:00.000Z","f_c_f":5203,"f_m_a_c_f":31219,"f_m_f":26016,"f_c_fr":0.001,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020629,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.2913,"f_nv_cr":0.003196147110332781},"f_as":{"stockId":3000000020629,"type":"f_as","f_tas":2791343109.9476,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020628,"__csrcFundId":13637,"stockCode":"020628","masterFundShortName":"汇添富上证科创板芯片ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20628,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:32.647Z","status":"normal","exchange":"jj","shortName":"汇添富上证科创板芯片ETF发起式联接A","name":"汇添富上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050460000,"setUpAssetScale":10638182.63,"setUpDate":"2024-03-11T16:00:00.000Z","setUpShares":10638182.63,"inceptionDate":"2024-03-14T16:00:00.000Z","pinyin":"htfszkcbxpjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685}],"bondHoldings":[{"_id":"69723b6b1987889646e724e6","date":"2025-12-30T16:00:00.000Z","fundId":3000000020628,"stockCode":"019766","stockName":"25国债01","holdings":644000,"marketCap":65118386,"netValueRatio":0.0164,"lastUpdated":"2026-01-22T14:59:55.035Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b6b1987889646e724e7","date":"2025-12-30T16:00:00.000Z","fundId":3000000020628,"stockCode":"019785","stockName":"25国债13","holdings":132000,"marketCap":13279597,"netValueRatio":0.0033,"lastUpdated":"2026-01-22T14:59:55.038Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b6b1987889646e724e8","date":"2025-12-30T16:00:00.000Z","fundId":3000000020628,"stockCode":"019773","stockName":"25国债08","holdings":48000,"marketCap":4848462,"netValueRatio":0.0012,"lastUpdated":"2026-01-22T14:59:55.043Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"孙浩","d":"本基金的基金经理","wy":5,"md":"国籍：中国。学历：北京大学金融硕士。从业资格：证券投资基金从业资格,CFA。从业经历：2020年7月起任汇添富基金管理股份有限公司数量分析师。2023年8月29日至今任汇添富中证国企一带一路交易型开放式指数证券投资基金联接基金的基金经理。2023年8月29日至今任中证上海国企交易型开放式指数证券投资基金联接基金的基金经理。2023年8月29日至2025年3月18日任汇添富深证300交易型开放式指数证券投资基金联接基金的基金经理。2023年8月29日至今任中证银行交易型开放式指数证券投资基金联接基金的基金经理。2023年9月28日至今任中证长三角一体化发展主题交易型开放式指数证券投资基金联接基金的基金经理。2023年11月28日至今任汇添富MSCI中国A50互联互通交易型开放式指数证券投资基金联接基金的基金经理。2023年11月28日至今任汇添富中证沪港深张江自主创新50交易型开放式指数证券投资基金的基金经理。2023年12月12日至今任汇添富上证综合交易型开放式指数证券投资基金的基金经理。2023年12月12日至今任汇添富中证2000交易型开放式指数证券投资基金的基金经理。2024年1月30日至今任汇添富中证红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年2月7日至今任汇添富中证1000交易型开放式指数证券投资基金的基金经理。2024年3月12日至2024年12月26日任汇添富上证科创板芯片指数型发起式证券投资基金的基金经理。2024年3月26日至2025年8月18日任汇添富中证电信主题交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年4月19日至今任中证长三角一体化发展主题交易型开放式指数证券投资基金的基金经理。2024年4月19日至今任汇添富国证港股通创新药交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年6月4日至2025年8月11日任汇添富中证芯片产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年6月20日至2025年8月18日任汇添富中证信息技术应用创新产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年7月9日至今任汇添富中证1000交易型开放式指数证券投资基金联接基金的基金经理。2024年11月18日至今任汇添富中证A500交易型开放式指数证券投资基金的基金经理。2024年12月18日至今任汇添富上证科创板芯片交易型开放式指数证券投资基金的基金经理。2024年12月27日至今任汇添富上证科创板芯片交易型开放式指数证券投资基金发起式联接基金的基金经理。2025年10月22日至今任汇添富中证500交易型开放式指数证券投资基金的基金经理。","ad":"2024-12-26T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2913},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.284},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.351},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.272},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3465},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3568},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.339},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3838},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3275},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2724},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3829},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4066},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4652},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4159},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4858},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4361},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4734},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5049},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.544},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4816},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5292},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5244},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4777},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4884},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6343},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6701},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6799},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6455},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.624},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6339},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6393},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5814},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6195},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.591},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5063},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5326},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5674},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6221},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.587},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.7181},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6809},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.7877},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.7671},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6924},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.7344},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.7348},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.7367},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6326},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6541},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6741},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.6011},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5632},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5018},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5993},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5705},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5493},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.532},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4719},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4288},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3237},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3519},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3207},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.311},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3288},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3249},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2972},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2767},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2162},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2233},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2536},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1962},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2356},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3071},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2632},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3005},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3004},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3102},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2503},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2569},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2085},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2212},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2542},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2405},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2104},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.209},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1648},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1461},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1366},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2286},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2723},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2489},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2524},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3226},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2885},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2976},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3407},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3627},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3953},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2983},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3073},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3227},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3545},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.454},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5008},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4908},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5177},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.475},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.352},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3697},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3675},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2961},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2864},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3812},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4034},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3732},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4939},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4397},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5954},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.5268},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4771},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4295},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4637},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.4483},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3587},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.3459},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2431},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2764},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2459},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2131},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1805},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1706},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1353},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0009},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.9651},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0053},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0177},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.9461},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1219},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1505},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2126},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.1839},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.2441},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0818},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0692},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0988},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":2.0383},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.8656},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.8793},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.799},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.8187},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.787},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7545},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7341},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7133},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.659},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6472},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6774},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6678},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6558},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6558},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6251},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6494},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6586},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6771},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6434},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.647},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6033},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5862},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5696},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5631},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5621},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5651},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5567},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5518},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5491},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5606},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5323},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5381},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5578},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5384},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5438},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5427},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5425},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5707},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5845},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5548},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5693},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5406},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5113},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5038},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5122},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5099},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4956},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5069},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5084},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5087},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.523},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5264},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5579},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5549},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5573},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5265},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5255},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5086},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5271},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5006},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.507},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5206},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5127},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5361},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5409},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5505},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5471},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.543},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5489},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5739},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5672},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5729},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5668},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6078},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6189},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6197},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6017},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5853},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5776},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5736},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5788},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.595},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5939},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6011},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5878},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6039},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5915},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5784},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5923},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5895},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5217},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5047},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4365},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4265},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5683},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5786},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5835},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.587},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5789},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.606},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5843},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5808},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6144},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6002},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6426},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6565},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6813},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6719},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.678},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6508},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6987},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7081},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7137},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7122},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7367},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6833},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6678},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6285},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.661},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7468},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7439},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.7071},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6979},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6855},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5828},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5883},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5334},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5661},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5415},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5487},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5933},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5593},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5762},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5541},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5483},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4935},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4621},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5068},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4939},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5146},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5136},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4892},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4925},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4612},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5116},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5116},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4642},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4669},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4733},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4774},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4743},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.412},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4203},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4439},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4993},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5596},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5639},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5856},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5591},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5531},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5263},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5559},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4736},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4361},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4534},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4824},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.51},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4971},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4862},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5106},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4941},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4911},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4962},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5161},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5108},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4763},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4748},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.422},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.429},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4447},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5049},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4903},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4883},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4398},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4634},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5329},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5842},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5714},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.6077},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5164},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.5194},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4697},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4563},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3894},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3615},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4202},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3902},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4096},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4223},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4275},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4208},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4158},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4349},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4569},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.4333},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.2636},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.252},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.279},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3131},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.2656},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3179},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3453},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.3351},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.1364},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9642},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9047},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8701},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8682},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8348},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8433},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8484},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.844},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8551},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8614},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8705},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8716},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8619},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8671},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8774},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8849},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.89},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8873},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9189},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.892},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8819},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8851},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8915},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8957},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9031},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9146},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9146},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9299},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9306},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9343},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9264},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.941},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9344},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9373},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.939},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9316},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9419},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9312},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9724},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9986},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9941},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9525},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9402},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9582},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9513},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9575},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9661},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.0151},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":1.0123},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9877},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9829},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9895},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9579},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9488},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9485},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9417},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9418},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9097},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.912},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9065},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9237},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9105},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9237},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.927},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.927},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9278},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9473},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.928},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9666},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.996},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9911},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9775},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.975},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9763},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9621},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.969},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9569},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9599},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9188},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9193},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9262},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9277},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9297},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9134},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9122},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.895},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8995},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9012},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8726},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8948},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9081},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9035},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9135},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9097},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8929},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8897},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8997},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9011},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9151},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9384},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9138},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9257},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9349},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9291},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.942},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.9076},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8822},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8818},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8633},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.865},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8612},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8884},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8975},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8703},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8947},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8823},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8777},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.8788},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.902},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000020629,"lxr_nv_fc":0.892}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000685,"cp":1467.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000685,"cp":1568.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000685,"cp":1533.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000685,"cp":1279.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000685,"cp":1074.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000685,"cp":1004.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000685,"cp":963.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000685,"cp":961.69},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000685,"cp":922.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000685,"cp":932.28},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000685,"cp":938.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000685,"cp":933.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000685,"cp":946.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000685,"cp":953.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000685,"cp":963.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000685,"cp":965.07},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000685,"cp":953.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000685,"cp":959.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000685,"cp":971.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000685,"cp":980.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000685,"cp":986.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000685,"cp":983.25},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000685,"cp":1020.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000685,"cp":989.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000685,"cp":977.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000685,"cp":980.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000685,"cp":988.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000685,"cp":993.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000685,"cp":1002},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000685,"cp":1015.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000685,"cp":1015.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1033.6},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000685,"cp":1034.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1038.63},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1029.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1046.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1038.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000685,"cp":1041.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1043.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1035.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1047.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1034.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000685,"cp":1083.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1114.8},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1109.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1056.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000685,"cp":1063.54},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1055.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1062.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1073.07},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1130.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000685,"cp":1127.2},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1098.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1092.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1100.61},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1063.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000685,"cp":1052.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1052.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1043.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1043.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1006.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000685,"cp":1009.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1002.45},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1022.72},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1007.25},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1022.77},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000685,"cp":1026.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1027.34},{"stockId":1000000000685,"date":"2024-06-25T16:00:00.000Z","cp":1050.29},{"stockId":1000000000685,"date":"2024-06-24T16:00:00.000Z","cp":1027.55},{"stockId":1000000000685,"date":"2024-06-23T16:00:00.000Z","cp":1073.19},{"stockId":1000000000685,"date":"2024-06-20T16:00:00.000Z","cp":1107.9},{"stockId":1000000000685,"date":"2024-06-19T16:00:00.000Z","cp":1102.34},{"stockId":1000000000685,"date":"2024-06-18T16:00:00.000Z","cp":1086.48},{"stockId":1000000000685,"date":"2024-06-17T16:00:00.000Z","cp":1083.43},{"stockId":1000000000685,"date":"2024-06-16T16:00:00.000Z","cp":1085.11},{"stockId":1000000000685,"date":"2024-06-13T16:00:00.000Z","cp":1067.86},{"stockId":1000000000685,"date":"2024-06-12T16:00:00.000Z","cp":1075.15},{"stockId":1000000000685,"date":"2024-06-11T16:00:00.000Z","cp":1060.35},{"stockId":1000000000685,"date":"2024-06-10T16:00:00.000Z","cp":1063.62},{"stockId":1000000000685,"date":"2024-06-06T16:00:00.000Z","cp":1015.28},{"stockId":1000000000685,"date":"2024-06-05T16:00:00.000Z","cp":1016},{"stockId":1000000000685,"date":"2024-06-04T16:00:00.000Z","cp":1024.72},{"stockId":1000000000685,"date":"2024-06-03T16:00:00.000Z","cp":1026.31},{"stockId":1000000000685,"date":"2024-06-02T16:00:00.000Z","cp":1028.55},{"stockId":1000000000685,"date":"2024-05-30T16:00:00.000Z","cp":1009.37},{"stockId":1000000000685,"date":"2024-05-29T16:00:00.000Z","cp":1008.1},{"stockId":1000000000685,"date":"2024-05-28T16:00:00.000Z","cp":988},{"stockId":1000000000685,"date":"2024-05-27T16:00:00.000Z","cp":993.2},{"stockId":1000000000685,"date":"2024-05-26T16:00:00.000Z","cp":995.02},{"stockId":1000000000685,"date":"2024-05-23T16:00:00.000Z","cp":961.66},{"stockId":1000000000685,"date":"2024-05-22T16:00:00.000Z","cp":987.61},{"stockId":1000000000685,"date":"2024-05-21T16:00:00.000Z","cp":1003.41},{"stockId":1000000000685,"date":"2024-05-20T16:00:00.000Z","cp":998.12},{"stockId":1000000000685,"date":"2024-05-19T16:00:00.000Z","cp":1009.85},{"stockId":1000000000685,"date":"2024-05-16T16:00:00.000Z","cp":1005.35},{"stockId":1000000000685,"date":"2024-05-15T16:00:00.000Z","cp":985.54},{"stockId":1000000000685,"date":"2024-05-14T16:00:00.000Z","cp":981.61},{"stockId":1000000000685,"date":"2024-05-13T16:00:00.000Z","cp":993.38},{"stockId":1000000000685,"date":"2024-05-12T16:00:00.000Z","cp":994.72},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000685,"cp":1011.41},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1039.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1009.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1023.86},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1034.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1027.73},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.93},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000685,"cp":1002.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000685,"cp":972.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000685,"cp":971.86},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000685,"cp":949.83},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000685,"cp":951.92},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000685,"cp":947.27},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000685,"cp":979.34},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000685,"cp":989.93},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000685,"cp":957.95},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000685,"cp":986.79},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000685,"cp":972.2},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000685,"cp":966.84},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000685,"cp":968.03},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000685,"cp":995.01},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000685,"cp":983.32}],"bondIndexCandlestickList":[],"index":{"_id":1000000000685,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000685","csiCode":"000685","tickerId":685,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创芯片","lastUpdated":"2024-12-25T06:58:48.190Z","followedNum":414,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":27,"pinyin":"kcxp","hotSpots":[""]}}