window.pageData = {"fund":{"_id":3000000021475,"name":"华安上证科创板新一代信息技术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,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021475","tickerId":21475,"shortName":"华安上证科创板新一代信息技术ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"haszkcbxydxxjsjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050040000,"followedNum":0,"indexId":1000000000682,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000682","tickerId":682,"name":"科创信息","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"苏卿云","stockType":"fund_manager","stockCode":"db20513317","exchange":"fm","tickerId":191725174220}],"targetFunds":[{"shortName":"华安上证科创板新一代信息技术ETF(588260)","stockType":"fund","stockCode":"588260","exchange":"sh","tickerId":588260}],"hotMetrics":{"fss":{"stockId":3000000021475,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1149,"f_ind_h_s_r_c_hy":0.03480000000000005,"f_ins_h_s_r_c_hy":-0.0348},"fpr":{"stockId":3000000021475,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.07924528301886792,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.022668281709638347,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.23142401134953006,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.1940665154950869,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.025969588245344268,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.18233123507705665},"fp":{"stockId":3000000021475,"type":"fp","f_p_r_d1":-0.004780290494576178,"f_cagr_p_r_fs":0.6219632555909027,"f_p_r_m1":0.24295442119389654,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":1,"f_p_r_m3":0.058183818551117206,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":1,"f_p_r_m6":0.1455336692624829,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":1,"f_p_r_fys":0.2136963696369638,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":1,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y1":0.6797877342647956},"ff":{"stockId":3000000021475,"type":"ff","f_m_f_r":0.0015,"f_c_f_r":0.0005,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000021475,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.5007,"f_nv_cr":0.05235029247148937},"f_as":{"stockId":3000000021475,"type":"f_as","f_tas":10045051.7548,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021474,"__csrcFundId":14002,"stockCode":"021474","masterFundShortName":"华安上证科创板新一代信息技术ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21474,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安上证科创板新一代信息技术ETF发起式联接(021474)","lastUpdated":"2026-05-01T17:12:43.806Z","name":"华安上证科创板新一代信息技术交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050040000,"pinyin":"haszkcbxydxxjsjyxkfszszqtzjjfqsljjj","inceptionDate":"2024-06-06T16:00:00.000Z","setUpAssetScale":10005731.93,"setUpDate":"2024-06-06T16:00:00.000Z","setUpShares":10005731.93,"followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000682}]},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.5007},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3763},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3705},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.396},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3042},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2636},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2975},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2552},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2887},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2489},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2343},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2081},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2074},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1618},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1476},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1115},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1161},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9966},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9665},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9643},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0236},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9606},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0119},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0241},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0136},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0521},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0127},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9676},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0594},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0853},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1337},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0949},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1462},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1192},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1399},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1645},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1971},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.155},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.194},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1859},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1443},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1527},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2764},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3117},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3143},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2927},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.278},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3009},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3079},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2659},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2927},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2736},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2114},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2304},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2524},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2975},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2662},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3632},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3508},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.4324},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.4212},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3802},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.4155},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.4002},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3961},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.315},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3432},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3603},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.315},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3158},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2603},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.3287},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2678},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2372},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2191},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1915},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1526},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0604},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0775},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0535},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0488},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0584},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0567},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.037},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0256},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9813},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9822},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0061},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9584},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9932},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0454},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0034},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0311},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0307},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0404},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.998},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9974},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9633},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9806},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.003},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9849},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9563},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9623},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9368},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9239},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9094},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9732},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9944},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0137},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0042},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0052},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.063},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0337},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0373},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0751},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0948},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1251},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0512},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0634},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0796},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1071},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.183},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2175},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2019},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2174},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1839},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0831},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.091},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0906},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0354},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0258},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1038},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1286},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0999},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1954},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1512},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2837},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.2218},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1829},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1517},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1844},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.1604},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0876},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0865},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0087},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0358},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0135},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9922},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9589},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9511},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.93},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.8228},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.7952},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.838},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.8379},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.7813},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9104},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9464},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9993},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9829},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":2.0244},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.8878},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.8796},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.9031},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.8481},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.7046},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.7064},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6455},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6625},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6277},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6022},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.587},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5746},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5376},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5298},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5575},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5591},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5499},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5449},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5187},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5363},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5442},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.563},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5386},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5406},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5038},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4883},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4748},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4696},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4695},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4701},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4605},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4587},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4513},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4578},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4339},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4403},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4566},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4371},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4455},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4488},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4443},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4682},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4823},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4569},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4589},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4702},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4426},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4165},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.411},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4217},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4236},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4128},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.423},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4217},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4217},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4311},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4359},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4619},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4557},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4607},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4365},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4319},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4211},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4366},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4154},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4187},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4346},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4302},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4474},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4526},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4584},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4546},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4533},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4596},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4799},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4729},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4792},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4724},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5053},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5126},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5108},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4887},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4714},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4696},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4694},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4667},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4821},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4818},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4896},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4762},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4896},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4824},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4715},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4864},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4845},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4394},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4262},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3641},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3505},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.484},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4923},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4931},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.499},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4985},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5192},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5015},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.503},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.531},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5214},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5587},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5757},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5988},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.59},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5977},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5729},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6102},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6188},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6239},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6317},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6501},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5927},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5834},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5557},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5776},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6509},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6548},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.628},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6269},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.6222},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5292},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.535},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.491},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5264},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5074},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5065},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5433},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5135},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5294},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5056},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5002},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4523},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4048},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4365},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4199},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4369},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4386},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4195},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4177},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3945},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.431},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4361},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3902},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.391},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4032},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4063},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.407},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3576},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3648},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3848},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4369},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4878},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4863},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5012},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4795},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4744},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4532},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4764},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4391},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4159},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3899},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.402},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4265},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4516},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4444},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4473},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4337},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4492},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4318},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4254},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4307},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4501},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.443},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4085},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4107},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3619},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3707},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3903},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4461},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4299},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4289},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3876},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4135},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4716},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5181},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5014},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.5369},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4617},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4637},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4149},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.4091},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.343},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3156},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3642},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3482},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3675},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3777},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3803},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.374},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3704},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3924},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.421},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3992},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.2502},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.2377},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.2675},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3047},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.2622},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3286},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3719},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.3761},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.1886},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0206},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9595},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9264},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9281},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.8969},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9024},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9055},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9019},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9075},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.915},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.924},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9201},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9105},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9188},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9301},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9317},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9344},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9289},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9607},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9406},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9298},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9342},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.944},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9476},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9484},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9569},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9556},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9681},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9673},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9703},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9625},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9764},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9715},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9711},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9737},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9691},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9756},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9657},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9987},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.021},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0222},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9759},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9686},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9844},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9765},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9798},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.991},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0356},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0334},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0136},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0083},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0136},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9851},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9866},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9872},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9792},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9798},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9549},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9605},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.952},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9675},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9598},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9727},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9785},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9786},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9829},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0019},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":0.9834},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0148},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0412},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0365},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0264},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0309},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0319},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1.0238},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021475,"lxr_nv_fc":1}],"indexCandlestickList":[{"stockId":1000000000682,"date":"2026-04-29T16:00:00.000Z","cp":2459.13},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000682,"cp":2328.58},{"stockId":1000000000682,"date":"2026-04-27T16:00:00.000Z","cp":2322.41},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000682,"cp":2349.32},{"stockId":1000000000682,"date":"2026-04-23T16:00:00.000Z","cp":2252.61},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000682,"cp":2209.89},{"stockId":1000000000682,"date":"2026-04-21T16:00:00.000Z","cp":2245.66},{"stockId":1000000000682,"date":"2026-04-20T16:00:00.000Z","cp":2201.09},{"stockId":1000000000682,"date":"2026-04-19T16:00:00.000Z","cp":2236.24},{"stockId":1000000000682,"date":"2026-04-16T16:00:00.000Z","cp":2194.39},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000682,"cp":2178.79},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000682,"cp":2151.3},{"stockId":1000000000682,"date":"2026-04-13T16:00:00.000Z","cp":2150.5},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000682,"cp":2102.54},{"stockId":1000000000682,"date":"2026-04-09T16:00:00.000Z","cp":2087.01},{"stockId":1000000000682,"date":"2026-04-08T16:00:00.000Z","cp":2049.33},{"stockId":1000000000682,"date":"2026-04-07T16:00:00.000Z","cp":2054.07},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000682,"cp":1929.25},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000682,"cp":1897.52},{"stockId":1000000000682,"date":"2026-04-01T16:00:00.000Z","cp":1895.21},{"stockId":1000000000682,"date":"2026-03-31T16:00:00.000Z","cp":1957.2},{"stockId":1000000000682,"date":"2026-03-30T16:00:00.000Z","cp":1891.03},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000682,"cp":1945.06},{"stockId":1000000000682,"date":"2026-03-26T16:00:00.000Z","cp":1957.75},{"stockId":1000000000682,"date":"2026-03-25T16:00:00.000Z","cp":1946.73},{"stockId":1000000000682,"date":"2026-03-24T16:00:00.000Z","cp":1987.26},{"stockId":1000000000682,"date":"2026-03-23T16:00:00.000Z","cp":1946.08},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000682,"cp":1899.36},{"stockId":1000000000682,"date":"2026-03-19T16:00:00.000Z","cp":1994.76},{"stockId":1000000000682,"date":"2026-03-18T16:00:00.000Z","cp":2021.79},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000682,"cp":2072.37},{"stockId":1000000000682,"date":"2026-03-16T16:00:00.000Z","cp":2031.66},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000682,"cp":2085.46},{"stockId":1000000000682,"date":"2026-03-12T16:00:00.000Z","cp":2056.76},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000682,"cp":2078.45},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000682,"cp":2104.22},{"stockId":1000000000682,"date":"2026-03-09T16:00:00.000Z","cp":2138.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000682,"cp":2094.07},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000682,"cp":2134.3},{"stockId":1000000000682,"date":"2026-03-04T16:00:00.000Z","cp":2125.81},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000682,"cp":2082.55},{"stockId":1000000000682,"date":"2026-03-02T16:00:00.000Z","cp":2091.39},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000682,"cp":2220.2},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000682,"cp":2256.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000682,"cp":2259.26},{"stockId":1000000000682,"date":"2026-02-24T16:00:00.000Z","cp":2236.08},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000682,"cp":2220.68},{"stockId":1000000000682,"date":"2026-02-12T16:00:00.000Z","cp":2243.94},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000682,"cp":2251.25},{"stockId":1000000000682,"date":"2026-02-10T16:00:00.000Z","cp":2207.05},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000682,"cp":2235.15},{"stockId":1000000000682,"date":"2026-02-08T16:00:00.000Z","cp":2215.07},{"stockId":1000000000682,"date":"2026-02-05T16:00:00.000Z","cp":2149.76},{"stockId":1000000000682,"date":"2026-02-04T16:00:00.000Z","cp":2169.73},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000682,"cp":2193.1},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000682,"cp":2240.63},{"stockId":1000000000682,"date":"2026-02-01T16:00:00.000Z","cp":2207.87},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000682,"cp":2310.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000682,"cp":2297.17},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000682,"cp":2382.95},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000682,"cp":2371.11},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000682,"cp":2327.84},{"stockId":1000000000682,"date":"2026-01-22T16:00:00.000Z","cp":2365.19},{"stockId":1000000000682,"date":"2026-01-21T16:00:00.000Z","cp":2349.1},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000682,"cp":2344.72},{"stockId":1000000000682,"date":"2026-01-19T16:00:00.000Z","cp":2259.79},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000682,"cp":2289.44},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000682,"cp":2307.05},{"stockId":1000000000682,"date":"2026-01-14T16:00:00.000Z","cp":2258.64},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000682,"cp":2259.6},{"stockId":1000000000682,"date":"2026-01-12T16:00:00.000Z","cp":2200.38},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000682,"cp":2272.96},{"stockId":1000000000682,"date":"2026-01-08T16:00:00.000Z","cp":2209.71},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000682,"cp":2177.81},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000682,"cp":2158.98},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000682,"cp":2130.4},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000682,"cp":2089.8},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000682,"cp":1993.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000682,"cp":2011.57},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000682,"cp":1986.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000682,"cp":1981.56},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000682,"cp":1991.61},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000682,"cp":1989.48},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000682,"cp":1969.11},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000682,"cp":1957.15},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000682,"cp":1911.17},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000682,"cp":1912.07},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000682,"cp":1936.81},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000682,"cp":1887.35},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000682,"cp":1923.3},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000682,"cp":1977.06},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000682,"cp":1936.98},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000682,"cp":1966.06},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000682,"cp":1965.59},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000682,"cp":1975.51},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000682,"cp":1931.39},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000682,"cp":1930.68},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000682,"cp":1895.31},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000682,"cp":1913.37},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000682,"cp":1936.51},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000682,"cp":1917.29},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000682,"cp":1887.74},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000682,"cp":1894.18},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000682,"cp":1867.56},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000682,"cp":1854.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000682,"cp":1838.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000682,"cp":1905.75},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000682,"cp":1927.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000682,"cp":1947.7},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000682,"cp":1937.64},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000682,"cp":1939.1},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000682,"cp":2000.71},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000682,"cp":1969.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000682,"cp":1973.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000682,"cp":2013.31},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000682,"cp":2034.02},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000682,"cp":2066.29},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000682,"cp":1988.09},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000682,"cp":2000.95},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000682,"cp":2017.99},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000682,"cp":2046.97},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000682,"cp":2126.72},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000682,"cp":2162.01},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000682,"cp":2145.47},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000682,"cp":2161.51},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000682,"cp":2126.53},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000682,"cp":2021.05},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000682,"cp":2028.23},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000682,"cp":2027.91},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000682,"cp":1970.37},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000682,"cp":1961.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000682,"cp":2042.34},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000682,"cp":2068.15},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000682,"cp":2038.54},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000682,"cp":2145.3},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000682,"cp":2095.99},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000682,"cp":2238.71},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000682,"cp":2173.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000682,"cp":2131.67},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000682,"cp":2099.14},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000682,"cp":2133.39},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000682,"cp":2107.83},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000682,"cp":2030.02},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000682,"cp":2029.78},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000682,"cp":1947.91},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000682,"cp":1976.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000682,"cp":1952.63},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000682,"cp":1930.13},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000682,"cp":1895.67},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000682,"cp":1887.63},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000682,"cp":1862},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000682,"cp":1751.06},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000682,"cp":1722.35},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000682,"cp":1765.95},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000682,"cp":1764.89},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000682,"cp":1706.64},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000682,"cp":1835.13},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000682,"cp":1871.89},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000682,"cp":1929.48},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000682,"cp":1911.73},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000682,"cp":1958.33},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000682,"cp":1814.51},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000682,"cp":1802.7},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000682,"cp":1829.35},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000682,"cp":1770.12},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000682,"cp":1617.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000682,"cp":1619.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000682,"cp":1556.59},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000682,"cp":1574.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000682,"cp":1538.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000682,"cp":1511.71},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000682,"cp":1496.21},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000682,"cp":1483.34},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000682,"cp":1445.49},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000682,"cp":1437.35},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000682,"cp":1465.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000682,"cp":1466.61},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000682,"cp":1457.25},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000682,"cp":1452.16},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000682,"cp":1425.45},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000682,"cp":1443.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000682,"cp":1451.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000682,"cp":1471.05},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000682,"cp":1445.84},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000682,"cp":1447.79},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000682,"cp":1409.95},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000682,"cp":1393.88},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000682,"cp":1380.48},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000682,"cp":1375.09},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000682,"cp":1375.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000682,"cp":1375.51},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000682,"cp":1365.72},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000682,"cp":1364.04},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000682,"cp":1356.65},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000682,"cp":1363.02},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000682,"cp":1338.96},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000682,"cp":1345.39},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000682,"cp":1361.76},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000682,"cp":1341.94},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000682,"cp":1350.28},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000682,"cp":1353.68},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000682,"cp":1349.24},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000682,"cp":1373.52},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000682,"cp":1388.14},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000682,"cp":1362.53},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000682,"cp":1364.6},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000682,"cp":1376.01},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000682,"cp":1347.62},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000682,"cp":1321.05},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000682,"cp":1315.38},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000682,"cp":1326.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000682,"cp":1328.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000682,"cp":1317.76},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000682,"cp":1328.15},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000682,"cp":1326.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000682,"cp":1327.34},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000682,"cp":1336.78},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000682,"cp":1341.53},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000682,"cp":1367.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000682,"cp":1361.79},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000682,"cp":1366.89},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000682,"cp":1342.87},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000682,"cp":1338.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000682,"cp":1327.32},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000682,"cp":1343.72},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000682,"cp":1322.39},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000682,"cp":1325.67},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000682,"cp":1341.74},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000682,"cp":1337.13},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000682,"cp":1354.42},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000682,"cp":1359.65},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000682,"cp":1365.56},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000682,"cp":1361.61},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000682,"cp":1360.2},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000682,"cp":1366.87},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000682,"cp":1387.45},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000682,"cp":1380.17},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000682,"cp":1386.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000682,"cp":1379.73},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000682,"cp":1412.97},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000682,"cp":1420.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000682,"cp":1418.44},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000682,"cp":1396.2},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000682,"cp":1378.79},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000682,"cp":1377},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000682,"cp":1376.65},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000682,"cp":1374.13},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000682,"cp":1389.63},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000682,"cp":1389.25},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000682,"cp":1397.02},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000682,"cp":1383.59},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000682,"cp":1396.86},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000682,"cp":1389.58},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000682,"cp":1378.53},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000682,"cp":1393.61},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000682,"cp":1391.63},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000682,"cp":1345.88},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000682,"cp":1332.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000682,"cp":1270.54},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000682,"cp":1257.54},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000682,"cp":1391.95},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000682,"cp":1400.37},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000682,"cp":1401.06},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000682,"cp":1407.08},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000682,"cp":1406.43},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000682,"cp":1427.33},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000682,"cp":1409.39},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000682,"cp":1410.85},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000682,"cp":1439.28},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000682,"cp":1429.47},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000682,"cp":1467.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000682,"cp":1483.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000682,"cp":1507.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000682,"cp":1498.14},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000682,"cp":1505.89},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000682,"cp":1480.11},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000682,"cp":1518.31},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000682,"cp":1527.32},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000682,"cp":1532.68},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000682,"cp":1540.81},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000682,"cp":1559.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000682,"cp":1501.18},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000682,"cp":1491.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000682,"cp":1464.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000682,"cp":1486.36},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000682,"cp":1562.67},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000682,"cp":1566.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000682,"cp":1537.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000682,"cp":1534.98},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000682,"cp":1529.76},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000682,"cp":1435.94},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000682,"cp":1441.8},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000682,"cp":1397.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000682,"cp":1432.47},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000682,"cp":1413.17},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000682,"cp":1412.23},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000682,"cp":1449.29},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000682,"cp":1419.08},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000682,"cp":1434.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000682,"cp":1410.99},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000682,"cp":1405.47},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000682,"cp":1357.3},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000682,"cp":1309.66},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000682,"cp":1341.26},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000682,"cp":1324.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000682,"cp":1341.97},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000682,"cp":1343.44},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000682,"cp":1324.25},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000682,"cp":1322.39},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000682,"cp":1299.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000682,"cp":1335.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000682,"cp":1340.55},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000682,"cp":1294.54},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000682,"cp":1295.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000682,"cp":1307.8},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000682,"cp":1310.99},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000682,"cp":1311.6},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000682,"cp":1261.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000682,"cp":1268.88},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000682,"cp":1289.02},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000682,"cp":1341.42},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000682,"cp":1392.82},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000682,"cp":1391.37},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000682,"cp":1406.26},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000682,"cp":1384.34},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000682,"cp":1379.21},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000682,"cp":1357.69},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000682,"cp":1381},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000682,"cp":1343.82},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000682,"cp":1320.64},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000682,"cp":1294.83},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000682,"cp":1306.94},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000682,"cp":1331.08},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000682,"cp":1355.82},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000682,"cp":1348.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000682,"cp":1351.71},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000682,"cp":1337.92},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000682,"cp":1353.73},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000682,"cp":1336.11},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000682,"cp":1329.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000682,"cp":1334.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000682,"cp":1353.99},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000682,"cp":1346.89},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000682,"cp":1312.58},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000682,"cp":1314.64},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000682,"cp":1266.08},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000682,"cp":1274.95},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000682,"cp":1294.56},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000682,"cp":1350.68},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000682,"cp":1335.05},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000682,"cp":1334.04},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000682,"cp":1292.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000682,"cp":1318.63},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000682,"cp":1377.9},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000682,"cp":1425.09},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000682,"cp":1406.61},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000682,"cp":1442.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000682,"cp":1367.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000682,"cp":1369.26},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000682,"cp":1319.35},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000682,"cp":1312.48},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000682,"cp":1246.58},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000682,"cp":1219.72},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000682,"cp":1268.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000682,"cp":1252.43},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000682,"cp":1271.74},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000682,"cp":1281.97},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000682,"cp":1284.43},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000682,"cp":1278.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000682,"cp":1274.75},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000682,"cp":1296.93},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000682,"cp":1327.87},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000682,"cp":1304.37},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000682,"cp":1155.98},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000682,"cp":1143.99},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000682,"cp":1173.16},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000682,"cp":1210.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000682,"cp":1170.04},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000682,"cp":1249.86},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000682,"cp":1318.36},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000682,"cp":1326.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000682,"cp":1119.34},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000682,"cp":945.51},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000682,"cp":885.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000682,"cp":852.18},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000682,"cp":853.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000682,"cp":822.71},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000682,"cp":828.09},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000682,"cp":831.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000682,"cp":827.32},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000682,"cp":832.62},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000682,"cp":839.72},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000682,"cp":848.74},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000682,"cp":844.69},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000682,"cp":835.12},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000682,"cp":843.15},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000682,"cp":854.37},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000682,"cp":855.98},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000682,"cp":858.55},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000682,"cp":852.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000682,"cp":884.67},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000682,"cp":864.51},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000682,"cp":853.65},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000682,"cp":858.05},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000682,"cp":867.76},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000682,"cp":871.13},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000682,"cp":871.93},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000682,"cp":880.34},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000682,"cp":879.08},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000682,"cp":891.38},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000682,"cp":890.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000682,"cp":893.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000682,"cp":885.52},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000682,"cp":899.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000682,"cp":894.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000682,"cp":893.84},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000682,"cp":896.41},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000682,"cp":891.98},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000682,"cp":898.42},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000682,"cp":888.05},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000682,"cp":922.52},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000682,"cp":945.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000682,"cp":946.45},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000682,"cp":899.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000682,"cp":892.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000682,"cp":908.28},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000682,"cp":900.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000682,"cp":903.61},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000682,"cp":914.74},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000682,"cp":959.03},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000682,"cp":956.61},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000682,"cp":936.27},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000682,"cp":930.7},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000682,"cp":936.14},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000682,"cp":907.41},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000682,"cp":908.91},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000682,"cp":909.34},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000682,"cp":901.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000682,"cp":901.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000682,"cp":876.87},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000682,"cp":882.35},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000682,"cp":873.84},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000682,"cp":889.2},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000682,"cp":881.48},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000682,"cp":894.37},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000682,"cp":899.97},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000682,"cp":904.53},{"stockId":1000000000682,"date":"2024-06-25T16:00:00.000Z","cp":923.35},{"stockId":1000000000682,"date":"2024-06-24T16:00:00.000Z","cp":904.91},{"stockId":1000000000682,"date":"2024-06-23T16:00:00.000Z","cp":937.26},{"stockId":1000000000682,"date":"2024-06-20T16:00:00.000Z","cp":964.66},{"stockId":1000000000682,"date":"2024-06-19T16:00:00.000Z","cp":959.84},{"stockId":1000000000682,"date":"2024-06-18T16:00:00.000Z","cp":949.58},{"stockId":1000000000682,"date":"2024-06-17T16:00:00.000Z","cp":953.91},{"stockId":1000000000682,"date":"2024-06-16T16:00:00.000Z","cp":955.17},{"stockId":1000000000682,"date":"2024-06-13T16:00:00.000Z","cp":946.48},{"stockId":1000000000682,"date":"2024-06-12T16:00:00.000Z","cp":951.11},{"stockId":1000000000682,"date":"2024-06-11T16:00:00.000Z","cp":942.42},{"stockId":1000000000682,"date":"2024-06-10T16:00:00.000Z","cp":943.01},{"stockId":1000000000682,"date":"2024-06-06T16:00:00.000Z","cp":913.34},{"stockId":1000000000682,"date":"2024-06-05T16:00:00.000Z","cp":917.47},{"stockId":1000000000682,"date":"2024-06-04T16:00:00.000Z","cp":925.7},{"stockId":1000000000682,"date":"2024-06-03T16:00:00.000Z","cp":928.72},{"stockId":1000000000682,"date":"2024-06-02T16:00:00.000Z","cp":927.11},{"stockId":1000000000682,"date":"2024-05-30T16:00:00.000Z","cp":912.07},{"stockId":1000000000682,"date":"2024-05-29T16:00:00.000Z","cp":911.95},{"stockId":1000000000682,"date":"2024-05-28T16:00:00.000Z","cp":897.81},{"stockId":1000000000682,"date":"2024-05-27T16:00:00.000Z","cp":902.35},{"stockId":1000000000682,"date":"2024-05-26T16:00:00.000Z","cp":906.3},{"stockId":1000000000682,"date":"2024-05-23T16:00:00.000Z","cp":885.35},{"stockId":1000000000682,"date":"2024-05-22T16:00:00.000Z","cp":909.6},{"stockId":1000000000682,"date":"2024-05-21T16:00:00.000Z","cp":922.27},{"stockId":1000000000682,"date":"2024-05-20T16:00:00.000Z","cp":921.58},{"stockId":1000000000682,"date":"2024-05-19T16:00:00.000Z","cp":926.8},{"stockId":1000000000682,"date":"2024-05-16T16:00:00.000Z","cp":925.17},{"stockId":1000000000682,"date":"2024-05-15T16:00:00.000Z","cp":911},{"stockId":1000000000682,"date":"2024-05-14T16:00:00.000Z","cp":912.51},{"stockId":1000000000682,"date":"2024-05-13T16:00:00.000Z","cp":925.37},{"stockId":1000000000682,"date":"2024-05-12T16:00:00.000Z","cp":927.92},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000682,"cp":936.95},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000682,"cp":954.96},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000682,"cp":933.61},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000682,"cp":943.64},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000682,"cp":958.99}],"bondIndexCandlestickList":[],"index":{"_id":1000000000682,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000682","csiCode":"000682","tickerId":682,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创信息","lastUpdated":"2024-12-25T06:58:40.784Z","followedNum":98,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000682factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/1978_000682_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板新一代信息技术指数从科创板市场中选取50家市值较大的下一代信息网络、电子核心、新兴软件和新型信息技术服务、互联网与云计算、大数据服务、人工智能等领域上市公司证券作为指数样本，以反映科创板市场新一代信息技术产业上市公司证券的整体表现。","fullName":"上证科创板新一代信息技术指数","launchDate":"2021-08-15T16:00:00.000Z","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000682101,"constituentsMarkets":["a"],"pinyin":"kcxx","memoNum":3,"hotSpots":[null]}}