window.pageData = {"fund":{"_id":3000000022725,"stockCode":"022725","masterFundShortName":"博时上证科创板芯片ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22725,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时上证科创板芯片ETF发起式联接A","name":"博时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":"bsszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"setUpAssetScale":11360126.37,"setUpDate":"2025-01-20T16:00:00.000Z","setUpShares":11360126.37,"inceptionDate":"2025-01-23T16:00:00.000Z","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":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"targetFunds":[{"shortName":"博时上证科创板芯片ETF","stockType":"fund","stockCode":"588990","exchange":"sh","tickerId":588990}],"hotMetrics":{"fss":{"stockId":3000000022725,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.6092,"f_ind_h_s_r":0.3908,"f_h_a":463},"fpr":{"stockId":3000000022725,"type":"fpr","f_p_r_m1_ssc":5748,"f_p_r_m1_ssrp":0.06281538193840265,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.019350380096751902,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.34835479256080115,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.22173748103186647,"f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.06664271600502963,"f_p_r_y1_ssc":4521,"f_p_r_y1_ssrp":0.14380530973451328},"fp":{"stockId":3000000022725,"type":"fp","f_cagr_p_r_fs":0.6128431792896554,"f_p_r_d1":0.000970359915314134,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.8947368421052632,"f_p_r_m1":0.13062300018821804,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.631578947368421,"last_data_date":"2026-04-19T16:00:00.000Z","f_p_r_m3":0.022816277881831715,"f_p_r_m6":0.18255791062405602,"f_p_r_fys":0.16234520123838947,"f_p_r_y1":0.7171033825631252},"ff":{"stockId":3000000022725,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000022725,"type":"f_nlacan","f_nv_d":"2026-04-19T16:00:00.000Z","f_nv":1.8021,"f_nv_cr":0.01509604010589749},"f_as":{"stockId":3000000022725,"type":"f_as","f_tas":49850980.2,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000022726,"name":"博时上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022726","tickerId":22726,"shortName":"博时上证科创板芯片ETF发起式联接C","currency":"CNY","__csrcFundId":14653,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:09:17.273Z","inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"bsszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050050000,"__indexSourceEastMoney":1,"indexId":1000000000685}]},"netValueList":[{"date":"2026-04-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8021},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7753},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7599},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7411},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.743},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7048},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6914},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.662},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6578},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5613},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.532},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.527},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5722},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.519},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5691},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.576},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.564},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5942},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5563},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5193},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5939},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6098},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6488},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6158},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6627},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6293},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6533},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6744},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7007},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6589},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6907},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6874},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6562},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6632},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7609},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.785},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7913},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7677},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7533},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7597},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7633},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7245},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7493},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7306},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6739},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6916},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7149},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7515},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7276},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8151},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7902},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8616},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8476},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8025},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8298},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8296},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.8309},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7619},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7762},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7894},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7406},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7151},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.674},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.739},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7196},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7054},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6929},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.653},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6238},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5504},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5691},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5484},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.542},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5537},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.551},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5327},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5187},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4782},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4829},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5033},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4654},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4918},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.54},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.508},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.533},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.533},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5393},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4995},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5038},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4714},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4799},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5021},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4929},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4727},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4715},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.429},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4226},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4831},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4983},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.512},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4973},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4994},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5463},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5237},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5287},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5568},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5703},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5905},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5266},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5322},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5423},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5628},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6287},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6602},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6535},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6715},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.643},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5609},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5729},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5717},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5239},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5173},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5816},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5965},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5763},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6567},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6196},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.7273},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6785},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6449},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6135},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6354},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.6253},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5682},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.556},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4902},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.5121},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4918},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4696},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4471},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4398},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.418},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3303},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3071},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3406},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3471},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3043},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4003},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.419},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4574},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4391},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.4767},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.376},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3661},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3849},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.3473},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.234},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.2425},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1907},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.2036},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1826},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1613},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1474},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1336},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0976},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0898},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1099},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1035},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0955},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0956},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0753},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0912},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0973},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1096},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0875},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0898},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0608},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0493},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0383},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0341},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0334},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0354},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0298},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0264},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0246},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0323},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0136},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0174},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0304},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0176},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0211},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0204},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0202},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0388},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0479},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0287},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0283},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0379},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0187},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9994},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9945},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0001},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9985},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.989},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9965},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9975},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9976},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.007},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0092},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0296},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0275},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0292},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0089},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0081},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9969},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0093},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9917},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9958},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0049},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9997},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0152},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0184},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0247},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0226},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0198},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0237},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0402},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0358},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0395},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0355},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0626},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.07},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0705},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0586},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0477},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0428},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0401},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0436},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0542},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0536},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0583},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0495},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0601},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.052},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0434},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0528},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0511},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0086},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9976},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9521},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.946},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.04},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0468},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0501},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0523},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0468},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0649},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0501},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0478},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0704},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0609},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0891},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0983},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1146},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1085},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1124},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0949},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1252},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1312},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1347},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1336},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1499},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1148},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1044},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0784},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.099},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1514},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1495},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1266},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1207},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.1127},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0467},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0502},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0147},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0359},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0211},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0251},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0538},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0319},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0421},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":1.0277},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9673},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022725,"lxr_nv_fc":0.9966}],"indexCandlestickList":[{"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},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1023.86},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1034.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1027.73},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.93},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000685,"cp":1002.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000685,"cp":972.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000685,"cp":971.86},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000685,"cp":949.83},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000685,"cp":951.92}],"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":425,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":28,"pinyin":"kcxp","hotSpots":[""]}}