window.pageData = {"fund":{"_id":3000000021224,"stockCode":"021224","masterFundShortName":"华宝上证科创板芯片ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21224,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝上证科创板芯片ETF发起式联接A","name":"华宝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","pinyin":"hbszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"setUpAssetScale":67429667.47,"setUpDate":"2024-08-26T16:00:00.000Z","setUpShares":67429667.47,"inceptionDate":"2024-08-29T16:00:00.000Z","followedNum":0,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"managers":[{"name":"陈建华","stockType":"fund_manager","stockCode":"db20097222","exchange":"fm","tickerId":31008120140}],"targetFunds":[{"shortName":"华宝上证科创板芯片ETF(589190)","stockType":"fund","stockCode":"589190","exchange":"sh","tickerId":589190}],"hotMetrics":{"fss":{"stockId":3000000021224,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.2791,"f_ind_h_s_r":0.7209,"f_h_a":3228,"f_ind_h_s_r_c_hy":0.04600000000000004,"f_ins_h_s_r_c_hy":-0.045999999999999985},"fpr":{"stockId":3000000021224,"type":"fpr","f_p_r_fys_ssc":1369,"f_p_r_fys_ssrp":0,"f_p_r_m1_ssc":1449,"f_p_r_m1_ssrp":0,"f_p_r_m3_ssc":1391,"f_p_r_m3_ssrp":0,"f_p_r_m6_ssc":1284,"f_p_r_m6_ssrp":0.009353078721745909,"f_cagr_p_r_fs_ssc":1445,"f_cagr_p_r_fs_ssrp":0,"f_p_r_y1_ssc":1127,"f_p_r_y1_ssrp":0.0053285968028419185},"fp":{"stockId":3000000021224,"type":"fp","f_cagr_p_r_fs":1.0868033986381254,"f_p_r_d1":0.0008919611996878185,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.05263157894736842,"f_p_r_m1":0.3897035127296169,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.3157894736842105,"f_p_r_m3":0.2761439721821475,"f_p_r_m3_sic":16,"f_p_r_m3_sirp":0,"f_p_r_fys":0.37376553042370153,"f_p_r_fys_sic":18,"f_p_r_fys_sirp":0.23529411764705882,"f_p_r_m6":0.3472623603842846,"f_p_r_m6_sic":16,"f_p_r_m6_sirp":0.8,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y1":1.0270286150772683},"ff":{"stockId":3000000021224,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.0008,"f_mac_fr":0.0038},"f_nlacan":{"stockId":3000000021224,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":3.4498,"f_nv_cr":0.056341478351399576},"f_as":{"stockId":3000000021224,"type":"f_as","f_tas":221762816.616,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021225,"name":"华宝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":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021225","tickerId":21225,"shortName":"华宝上证科创板芯片ETF发起式联接C","currency":"CNY","__csrcFundId":14236,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-01T17:10:04.116Z","inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"hbszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000685}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688981,"holdings":602851,"marketCap":74048188,"netValueRatio":0.0966,"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":3000000021224,"stockId":688041,"holdings":319753,"marketCap":71755770,"netValueRatio":0.0936,"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":3000000021224,"stockId":688256,"holdings":49867,"marketCap":67597211,"netValueRatio":0.0882,"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":3000000021224,"stockId":688012,"holdings":196830,"marketCap":55850512,"netValueRatio":0.0729,"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":3000000021224,"stockId":688008,"holdings":469293,"marketCap":55282715,"netValueRatio":0.0722,"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":3000000021224,"stockId":688072,"holdings":69134,"marketCap":22814220,"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":3000000021224,"stockId":688521,"holdings":150851,"marketCap":20662061,"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":3000000021224,"stockId":688347,"holdings":167099,"marketCap":18024969,"netValueRatio":0.0235,"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":3000000021224,"stockId":688126,"holdings":785500,"marketCap":16998220,"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":3000000021224,"stockId":688110,"holdings":126866,"marketCap":16663849,"netValueRatio":0.0217,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2287184284377919,"stock":{"stockCode":"688110","tickerId":688110,"exchange":"sh","stockType":"company","name":"东芯股份"}}],"lastFsMetrics":{"latestTurnoverRate":1.1837733208030015,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":3.4498},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":3.2658},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":3.0816},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":3.0749},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":3.1155},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9868},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9134},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9554},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8878},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9211},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8786},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.853},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8233},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8255},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7635},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7412},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6921},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6853},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5298},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4824},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4739},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5468},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.461},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5419},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5526},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5332},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.582},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5208},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4604},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5811},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6067},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6704},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6169},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6924},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6383},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.676},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7098},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.752},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6841},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7357},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7303},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6798},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6905},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8473},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8858},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8962},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8584},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8354},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8453},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8512},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7885},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8291},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7955},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7033},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.732},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.769},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8283},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.79},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9306},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8902},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":3.0062},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9835},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9035},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9493},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9491},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.9526},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8402},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8634},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8849},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8064},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7651},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6989},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.8021},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7708},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7482},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7289},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.664},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6177},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5112},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5424},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5078},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4982},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5177},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.512},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4751},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4531},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3878},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3954},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4287},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3618},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4034},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4808},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4279},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.466},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4647},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4746},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4103},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4123},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3602},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3738},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4097},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3948},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3623},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3608},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3129},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.2927},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.2823},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3818},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4062},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4284},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4038},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4072},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4831},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4462},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.456},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5023},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.526},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5606},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4565},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4659},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4834},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5173},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6239},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.674},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6627},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6894},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6462},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5139},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5331},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5303},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4537},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4421},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5436},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5673},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5351},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6683},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.605},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7776},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.7005},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6466},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5958},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6327},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.6195},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5302},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.5179},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.407},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4428},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.4095},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3743},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3387},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.322},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.2744},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.1264},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.086},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.1342},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.1465},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.0694},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.2561},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.282},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3352},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3109},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.3764},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.1946},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.1795},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.212},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":2.1485},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.9666},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.9809},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8966},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.9178},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8842},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8506},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8288},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8068},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7494},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7367},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7685},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7583},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7454},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7455},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7131},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7383},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7481},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7677},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7321},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7359},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6897},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6714},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6535},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6468},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6456},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6487},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6391},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6342},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6312},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6436},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6135},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6197},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6404},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6198},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6254},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6244},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.624},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6541},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6687},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.638},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6375},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6527},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6221},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5912},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5832},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.592},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5895},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5743},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5863},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5877},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5877},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.602},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6054},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6448},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6402},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6428},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6047},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6036},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5857},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6053},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5772},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5839},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5982},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5898},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6144},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6195},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6294},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.626},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6215},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6276},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6539},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6468},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6527},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6463},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6895},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7013},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7019},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6829},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6655},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6576},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6533},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6587},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6757},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6746},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6822},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6681},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.685},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.672},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6581},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6728},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6699},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5987},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5799},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5075},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4975},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6455},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6563},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6613},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6648},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6563},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6847},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6618},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.658},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6925},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6776},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.722},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7363},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7621},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7525},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7588},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7304},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7803},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7901},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7954},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7938},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8192},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7636},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7472},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7057},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7394},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8241},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.8206},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7824},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7728},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.7598},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6524},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.658},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6008},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.635},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6094},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6169},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6634},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6279},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6449},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6212},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6154},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5583},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5256},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5711},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5577},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5793},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5774},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.552},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5552},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5224},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5745},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5738},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5244},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5277},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5336},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5377},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5342},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.469},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4777},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5021},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5597},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6228},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6271},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6495},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.622},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6154},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.587},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6167},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5587},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.531},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4919},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5099},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5401},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5647},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5492},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5522},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5373},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5625},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5453},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5414},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5465},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5672},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5616},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.526},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5245},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4699},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4752},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4914},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5537},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5385},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.536},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.486},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5106},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5827},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6357},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6221},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.6614},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5659},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5693},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5181},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5047},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4359},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.407},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4677},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4375},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4568},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4696},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4758},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4689},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4634},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4823},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.5108},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4819},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.3116},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.3023},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.3293},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.3647},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.3221},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4005},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4834},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.4623},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.2607},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.0935},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.036},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.0031},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1.0013},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.9716},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.9789},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.9834},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.9796},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.989},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.9935},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.9997},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":0.999},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021224,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000000685,"date":"2026-05-06T16:00:00.000Z","cp":3728.24},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000685,"cp":3655.04},{"stockId":1000000000685,"date":"2026-04-29T16:00:00.000Z","cp":3450.77},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000685,"cp":3244.21},{"stockId":1000000000685,"date":"2026-04-27T16:00:00.000Z","cp":3236.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000685,"cp":3282.93},{"stockId":1000000000685,"date":"2026-04-23T16:00:00.000Z","cp":3139.48},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000685,"cp":3060.97},{"stockId":1000000000685,"date":"2026-04-21T16:00:00.000Z","cp":3107.76},{"stockId":1000000000685,"date":"2026-04-20T16:00:00.000Z","cp":3031.63},{"stockId":1000000000685,"date":"2026-04-19T16:00:00.000Z","cp":3069.94},{"stockId":1000000000685,"date":"2026-04-16T16:00:00.000Z","cp":3021.56},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000685,"cp":2993.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000685,"cp":2960.65},{"stockId":1000000000685,"date":"2026-04-13T16:00:00.000Z","cp":2963.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000685,"cp":2895.57},{"stockId":1000000000685,"date":"2026-04-09T16:00:00.000Z","cp":2871.19},{"stockId":1000000000685,"date":"2026-04-08T16:00:00.000Z","cp":2817.54},{"stockId":1000000000685,"date":"2026-04-07T16:00:00.000Z","cp":2809.81},{"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}],"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":433,"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":30,"pinyin":"kcxp","hotSpots":[""]}}