window.pageData = {"fund":{"_id":3000000020671,"name":"易方达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":"020671","tickerId":20671,"shortName":"易方达上证科创板芯片ETF联接发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-02-01T16:00:00.000Z","fundCollectionId":4000050110000,"pinyin":"yfdszkcbxpjyxkfszszqtzjjfqsljjj","followedNum":3,"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":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"_id":7001224228950,"name":"李栩","gender":"m","educationCode":"001002","resume":"李栩：男，2017年7月至2020年5月任国泰君安证券股份有限公司分析师。2020年6月起在易方达基金管理有限公司任职，曾任研究员，现任基金经理、基金经理助理。","tickerId":1224228950,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875839","exchange":"fm","cnInfoCode":"db20875839","lastUpdated":"2024-05-16T10:30:26.717Z","followedNum":1,"currency":"CNY","workingDate":"2022-11-25T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"lx","appointmentDate":"2024-01-30T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020671,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0055000000000000005,"f_ind_h_s_r":0.9945,"f_h_a":83260,"f_h_s_a":16456,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.005499999999999949,"f_ins_h_s_r_c_hy":0.0055000000000000005,"f_ind_h_s_r_c_1y":-0.005499999999999949,"f_ins_h_s_r_c_1y":0.0055000000000000005},"fpr":{"stockId":3000000020671,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.3296821691506554,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.7114340745928909,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.7516152189519024,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.717275494672755,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.11964285714285715,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.01682859125607217,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.015178050204319907},"fp":{"stockId":3000000020671,"type":"fp","f_p_r_d1":0.000926784059314123,"f_cagr_p_r_fs":0.496909870840756,"f_p_r_m1":-0.07609951475005727,"f_p_r_m3":-0.07202537521274899,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.47368421052631576,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.5789473684210527,"f_p_r_m3_sic":16,"f_p_r_m3_sirp":0.4666666666666667,"f_p_r_m6":-0.06795135786161,"f_p_r_m6_sic":16,"f_p_r_m6_sirp":1,"f_p_r_fys":0.008449283282189857,"f_p_r_fys_sic":18,"f_p_r_fys_sirp":0.6470588235294118,"f_p_r_y1":0.6675934936744083,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y2":1.3820871810147972},"ff":{"stockId":3000000020671,"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":"2025-02-18T16:00:00.000Z","f_c_f":6315,"f_m_a_c_f":37892,"f_m_f":31577,"f_c_fr":0.001,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020671,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":2.399,"f_nv_cr":0.019029819046810115},"f_as":{"stockId":3000000020671,"type":"f_as","f_tas":1330017442.9929,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020670,"__csrcFundId":13595,"stockCode":"020670","masterFundShortName":"易方达上证科创板芯片ETF联接发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20670,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-04T06:31:01.156Z","status":"normal","exchange":"jj","shortName":"易方达上证科创板芯片指数发起式A","name":"易方达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":4000050110000,"inceptionDate":"2024-02-01T16:00:00.000Z","setUpAssetScale":10019444.78,"setUpDate":"2024-01-30T16:00:00.000Z","setUpShares":10019444.78,"pinyin":"yfdszkcbxpjyxkfszszqtzjjfqsljjj","followedNum":7,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020670,"stockId":688981,"holdings":1506545,"marketCap":185048922,"netValueRatio":0.0969,"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":3000000020670,"stockId":688041,"holdings":799380,"marketCap":179388865,"netValueRatio":0.094,"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":3000000020670,"stockId":688256,"holdings":124628,"marketCap":168814000,"netValueRatio":0.0884,"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":3000000020670,"stockId":688008,"holdings":1171991,"marketCap":138060539,"netValueRatio":0.0723,"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":3000000020670,"stockId":688012,"holdings":483611,"marketCap":137224621,"netValueRatio":0.0719,"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":3000000020670,"stockId":688072,"holdings":173017,"marketCap":56984429,"netValueRatio":0.0298,"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":3000000020670,"stockId":688521,"holdings":377659,"marketCap":51602353,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020670,"stockId":688347,"holdings":417307,"marketCap":45014906,"netValueRatio":0.0236,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058397346368715075,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020670,"stockId":688126,"holdings":1961673,"marketCap":42450603,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1612403100775207,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020670,"stockId":688110,"holdings":316830,"marketCap":41615620,"netValueRatio":0.0218,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2287184284377919,"stock":{"stockCode":"688110","tickerId":688110,"exchange":"sh","stockType":"company","name":"东芯股份"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"李栩","d":"本基金的基金经理，易方达中证物联网主题ETF（自2022年11月26日至2025年12月23日）、易方达中证沪港深500ETF（自2022年12月03日至2025年11月28日）、易方达中证港股通互联网ETF、易方达中证2000ETF、易方达中证生物科技主题ETF联接发起式、易方达国证信息技术创新主题ETF、易方达中证港股通互联网ETF联接发起式、易方达中证物联网主题ETF联接发起式（自2023年09月26日至2025年12月23日）、易方达中证沪港深500ETF联接发起式（自2024年01月04日至2025年11月28日）、易方达国证机器人产业ETF、易方达国证新能源电池ETF、易方达中证A50ETF、易方达中证半导体材料设备主题ETF、易方达上证科创板芯片ETF、易方达上证科创板芯片设计主题ETF的基金经理，易方达中证军工ETF（自2022年08月06日至2025年04月28日）、易方达中证海外中国互联网50（QDII-ETF）、易方达中证军工指数（LOF）（自2022年10月29日至2025年04月28日）、易方达中证全指证券公司指数（LOF）（自2022年10月29日至2025年04月28日）、易方达国证信息技术创新主题ETF联接发起式、易方达国证新能源电池ETF联接发起式、易方达中证A50ETF联接发起式、易方达国证机器人产业ETF联接发起式、易方达中证半导体材料设备主题ETF联接发起式的基金经理助理，指数投资部总经理助理","wy":8,"md":"硕士研究生，具有基金从业资格。曾任国泰君安证券股份有限公司分析师，易方达基金管理有限公司研究员。","ad":"2024-01-30T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.399},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3542},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3468},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4149},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3328},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4091},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4194},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4011},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4468},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3887},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3304},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4441},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4684},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5292},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4787},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5501},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4992},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5373},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5699},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6114},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5473},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5966},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5919},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5428},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5545},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7056},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7432},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.751},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.714},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6924},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7038},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7086},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6472},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6857},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6538},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5653},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5928},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6284},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6837},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.647},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7809},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7429},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.8526},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.8317},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7553},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7989},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7994},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.8012},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6931},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7154},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.7359},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6603},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6206},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5574},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6544},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6254},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6043},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5852},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5234},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4795},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3789},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4084},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3759},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3668},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3854},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3799},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3449},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3239},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2619},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2694},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3007},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2382},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2786},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3525},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3077},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.344},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3428},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3521},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2911},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2922},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2424},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2553},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2893},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2751},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2442},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2427},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1975},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1783},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1682},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2629},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2862},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3075},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2838},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2872},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3594},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3244},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3337},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3774},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3997},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4325},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3341},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3432},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3592},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3924},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4966},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5449},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5344},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5606},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5173},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3907},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4091},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4067},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3339},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3235},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4202},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4428},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4118},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5381},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4798},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.6449},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5739},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5228},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4741},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.5089},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4927},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.4},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3869},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2816},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.3151},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2839},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2506},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2168},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2049},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1634},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.0239},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.9871},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.0309},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.0425},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.9684},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1474},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1807},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2438},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2208},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.2806},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1123},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.0987},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.1291},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":2.0666},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.892},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.9053},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.8238},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.8437},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.811},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7786},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7576},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7357},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6805},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6681},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6987},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.689},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6767},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6768},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6456},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6701},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6795},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6983},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6642},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6678},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6234},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6059},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.589},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5825},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5815},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5844},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5761},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5705},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5678},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5797},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5507},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5567},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5766},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5561},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5616},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5606},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5603},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5892},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6032},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5736},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5725},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.587},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5579},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.528},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5203},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5289},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5263},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5118},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5234},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5252},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5258},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5405},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5423},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5799},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5756},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5781},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5416},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5405},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5233},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5421},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5152},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5216},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5354},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5274},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5511},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.556},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5656},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5623},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.558},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5639},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5892},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5825},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5881},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.582},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6234},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6347},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6356},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6175},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6009},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5932},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5892},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5941},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6102},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.609},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6164},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6028},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6191},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6066},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5934},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6075},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6048},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5363},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5177},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4481},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4386},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5816},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5918},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5967},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6002},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5919},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6195},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5974},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5937},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6277},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6134},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6563},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6703},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6953},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.686},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6924},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6651},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7131},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7225},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.728},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7264},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7507},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6973},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6815},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6416},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6741},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.76},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.757},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.7199},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.711},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6985},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5944},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5999},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5444},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5776},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5527},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5599},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.6046},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5702},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5868},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5649},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5591},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5038},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4724},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5168},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5038},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5247},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5235},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4989},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5022},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4704},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5213},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5209},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4731},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4758},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4827},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4867},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4833},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4205},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4289},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4527},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5085},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5697},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.574},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5958},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5691},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5628},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5356},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5646},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5081},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4814},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4437},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4611},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4892},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5148},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5009},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5038},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4899},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5143},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4978},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4941},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4989},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5189},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5134},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4772},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4756},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4228},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4296},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4453},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5051},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4909},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4886},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4401},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4636},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.533},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5845},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5716},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.61},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5174},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.5196},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4693},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4566},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.3897},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.362},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4212},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.391},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4105},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.423},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4296},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4223},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4164},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4355},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4622},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4338},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.2622},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.2498},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.2823},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.3209},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.2731},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.3568},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4245},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.4187},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.2546},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0676},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.002},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9625},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9603},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9232},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9326},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9384},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9335},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9461},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9527},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9627},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.964},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9532},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.959},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9704},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9786},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9843},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9813},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0168},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9875},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9762},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9797},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9869},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9916},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0128},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0127},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0298},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0305},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0346},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0258},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.042},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0346},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0378},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0396},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0316},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0429},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0311},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0764},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.1048},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0996},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0513},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0376},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0568},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0491},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.056},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0658},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.1163},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.1129},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0859},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0806},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0881},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0536},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0438},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0434},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0353},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0355},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0002},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0026},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9966},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0157},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0012},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0156},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0193},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0193},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.02},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0414},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0202},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0613},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0925},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0869},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0721},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0694},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0709},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0566},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0636},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0518},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0543},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0098},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0105},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0177},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0193},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0213},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0035},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0022},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9831},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9878},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9896},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9582},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9824},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.997},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9921},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0029},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9989},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9804},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9767},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9876},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9889},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0043},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0298},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0029},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0159},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.026},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.0198},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":1.034},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9967},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9684},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.968},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9473},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9493},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9449},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9755},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9855},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9553},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9824},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.969},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9642},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9654},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020671,"lxr_nv_fc":0.9906}],"indexCandlestickList":[{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000685,"cp":2637.56},{"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}],"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":416,"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":28,"pinyin":"kcxp","hotSpots":[""]}}