window.pageData = {"fund":{"_id":3000000022950,"name":"华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022950","tickerId":22950,"shortName":"科创板ETF联接Y","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-12-12T16:00:00.000Z","pinyin":"htbrszkcb50cfjyxkfszszqtzjjljjj","followedNum":6,"fundCollectionId":4000050440000,"indexId":1000000000688,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"index":{"_id":1000000000688,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"name":"科创50","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000688101},"managers":[{"_id":7001210098800,"name":"柳军","gender":"m","educationCode":"001002","resume":"柳军，复旦大学财务管理硕士，2000年至2001年在上海汽车集团财务有限公司从事财务工作，2001年至2004年任华安基金高级基金核算员，2004年7月起加入华泰柏瑞基金，历任基金事务部总监、基金经理助理、指数投资部副总监、总监。现任副总经理、指数投资部总监、基金经理。2009年6月起任华泰柏瑞上证红利交易型开放式指数基金基金经理。2010年10月1日起任华泰柏瑞指数投资部副总监。2011年1月26日起至2020年2月13日担任华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金基金经理。2011年1月26日起至2020年2月13日担任华泰柏瑞上证中小盘交易型开放式指数证券投资基金基金经理。2012年5月起担任华泰柏瑞沪深300ETF及华泰柏瑞沪深300ETF联接基金基金经理。2015年2月起任华泰柏瑞基金指数投资部总监。2015年5月13日起至2025年1月23日任华泰柏瑞中证500交易型开放式指数证券投资基金联接基金基金经理。2015年5月13日起至2025年1月23日任华泰柏瑞中证500交易型开放式指数证券投资基金基金经理。2018年3月14日至2018年11月15日任华泰柏瑞裕利灵活配置混合型证券投资基金基金经理。2018年3月14日至2018年11月15日任华泰柏瑞锦利灵活配置混合型证券投资基金基金经理。2018年3月14日至2018年10月12日任华泰柏瑞泰利灵活配置混合型证券投资基金基金经理。2018年04月26日起任华泰柏瑞MSCI中国A股国际通交易型开放式指数证券投资基金基金经理。2018年10月10日起任华泰柏瑞MSCI中国A股国际通交易型开放式指数证券投资基金联接基金基金经理。2018年12月19日起任华泰柏瑞中证红利低波动交易型开放式指数证券投资基金基金经理。2019年7月15日起任华泰柏瑞中证红利低波动交易型开放式指数证券投资基金联接基金基金经理。2019年09月27日起至2021年4月29日任华泰柏瑞中证科技100交易型开放式指数证券投资基金基金经理。2020年02月26日起至2021年4月29日任华泰柏瑞中证科技100交易型开放式指数证券投资基金联接基金基金经理。2020年09月28日起任华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金基金经理。2021年03月04日起任华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金联接基金基金经理。2021年05月24日起任华泰柏瑞南方东英恒生科技指数交易型开放式指数证券投资基金（QDII）基金经理。2021年07月08日至2023年8月25日任华泰柏瑞中证沪港深创新药产业交易型开放式指数证券投资基金基金经理。2021年08月12日起至2023年12月6日任华泰柏瑞中证全指医疗保健设备与服务交易型开放式指数证券投资基金基金经理。2021年12月02日起任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金基金经理。2022年08月23日起任华泰柏瑞南方东英恒生科技指数交易型开放式指数证券投资基金联接基金（QDII）基金经理。2022年11月02日起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金（QDII）基金经理。2022年11月23日起任华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金基金经理。2023年03月01日起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理。2023年09月06日起任华泰柏瑞中证2000交易型开放式指数证券投资基金基金经理。2023年10月30日起任华泰柏瑞中证A股交易型开放式指数证券投资基金基金经理。","tickerId":1210098800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048903","exchange":"fm","cnInfoCode":"db20048903","lastUpdated":"2025-07-14T14:12:14.382Z","followedNum":33,"currency":"CNY","workingDate":"2009-06-03T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lj","appointmentDate":"2024-12-12T16:00:00.000Z"}],"targetFunds":[{"_id":3000000588090,"shortName":"华泰柏瑞上证科创板50成份ETF","stockType":"fund","stockCode":"588090","exchange":"sh","tickerId":588090}],"hotMetrics":{"fss":{"stockId":3000000022950,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":20582,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000022950,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.8446758843598492,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8225297827610372,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.17418459403192227,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.8446758843598492,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.889269406392694,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.4983255190890824},"fp":{"stockId":3000000022950,"type":"fp","f_p_r_d1":-0.002163516283306799,"f_cagr_p_r_fs":0.1854979163352024,"f_p_r_fys":-0.0637250260392005,"f_cagr_p_r_fs_sic":53,"f_cagr_p_r_fs_sirp":0.4423076923076923,"f_p_r_fys_sic":48,"f_p_r_fys_sirp":0.7021276595744681,"f_p_r_m1":-0.08941891518556033,"f_p_r_m1_sic":52,"f_p_r_m1_sirp":0.39215686274509803,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_m3":-0.0637250260392005,"f_p_r_m6":-0.1482470497028161,"f_p_r_y1":0.21893491124260533},"ff":{"stockId":3000000022950,"type":"ff","f_m_f":146445,"f_m_f_r":0.0015,"f_c_f":29289,"f_c_f_r":0.0005,"f_m_a_c_f":175734,"f_m_a_c_f_r":0.002,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2025-11-26T16:00:00.000Z","f_m_fr":0.0015,"f_mac_fr":0.002},"f_nlacan":{"stockId":3000000022950,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9888,"f_nv_cr":-0.004430124848972983},"f_as":{"stockId":3000000022950,"type":"f_as","f_tas":155118428.2062,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011610,"__csrcFundId":8877,"stockCode":"011610","shortName":"科创板ETF联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11610,"masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:32.819Z","status":"normal","name":"华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金联接基金","exchange":"jj","followedNum":17,"inceptionDate":"2021-03-03T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"科创板ETF联接","setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":315156155.61,"setUpShares":315156155.61,"pinyin":"htbrszkcb50cfjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000688},{"_id":3000000011611,"name":"华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"011611","tickerId":11611,"shortName":"科创板ETF联接C","__csrcFundId":8877,"lastUpdated":"2026-04-03T17:12:09.705Z","inceptionDate":"2021-03-03T16:00:00.000Z","exchange":"jj","followedNum":15,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":270405954.8,"setUpShares":270405954.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrszkcb50cfjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000688},{"_id":3000000022679,"name":"华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022679","tickerId":22679,"shortName":"科创板ETF联接I","currency":"CNY","__csrcFundId":8877,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:12:09.699Z","inceptionDate":"2024-11-25T16:00:00.000Z","pinyin":"htbrszkcb50cfjyxkfszszqtzjjljjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"indexId":1000000000688}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688981,"holdings":3600,"marketCap":442188,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688256,"holdings":300,"marketCap":406665,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688041,"holdings":1700,"marketCap":381497,"netValueRatio":0.0002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688008,"holdings":2000,"marketCap":235600,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688111,"holdings":500,"marketCap":153535,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688271,"holdings":1100,"marketCap":138050,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1719765305282378,"stock":{"name":"联影医疗","exchange":"sh","stockType":"company","stockCode":"688271","tickerId":688271}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688072,"holdings":400,"marketCap":132000,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688521,"holdings":800,"marketCap":109576,"netValueRatio":0.0001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688126,"holdings":4100,"marketCap":88724,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1612403100775207,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000011610,"stockId":688525,"holdings":700,"marketCap":80353,"netValueRatio":0,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10057526366251279,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"柳叶青","d":"本基金的基金经理助理","wy":7,"md":"英国萨塞克斯大学公司和财务风险管理专业硕士。2018年12月加入华泰柏瑞基金管理有限公司，现任指数投资部基金经理助理。","ad":"2024-04-21T16:00:00.000Z"},{"name":"柳军","d":"副总经理、指数投资部总监、本基金的基金经理","wy":24,"md":"副总经理，硕士，2000-2001年任上海汽车集团财务有限公司财务，2001-2004年任华安基金管理有限公司高级基金核算员，2004年7月加入华泰柏瑞基金管理有限公司，历任基金事务部总监、基金经理助理、指数投资部副总监、总监。现任副总经理、指数投资部总监、基金经理。兼任华泰柏瑞资产管理（国际）有限公司就证券提供意见负责人员（RO）、提供资产管理负责人员（RO）、证券交易负责人员（RO）。2009年6月起任上证红利交易型开放式指数证券投资基金的基金经理。2010年10月起担任指数投资部副总监。2011年1月至2020年2月任华泰柏瑞上证中小盘ETF基金、华泰柏瑞上证中小盘ETF联接基金基金经理。2012年5月起任华泰柏瑞沪深300交易型开放式指数证券投资基金、华泰柏瑞沪深300交易型开放式指数证券投资基金联接基金的基金经理。2015年2月起任指数投资部总监。2015年5月至2025年1月任华泰柏瑞中证500交易型开放式指数证券投资基金及华泰柏瑞中证500交易型开放式指数证券投资基金联接基金的基金经理。2018年3月至2018年11月任华泰柏瑞锦利灵活配置混合型证券投资基金和华泰柏瑞裕利灵活配置混合型证券投资基金的基金经理。2018年3月至2018年10月任华泰柏瑞泰利灵活配置混合型证券投资基金的基金经理。2018年4月起任华泰柏瑞MSCI中国A股国际通交易型开放式指数证券投资基金的基金经理。2018年10月起任华泰柏瑞MSCI中国A股国际通交易型开放式指数证券投资基金联接基金的基金经理。2018年12月起任华泰柏瑞中证红利低波动交易型开放式指数证券投资基金的基金经理。2019年7月起任华泰柏瑞中证红利低波动交易型开放式指数证券投资基金联接基金的基金经理。2019年9月至2021年4月任华泰柏瑞中证科技100交易型开放式指数证券投资基金的基金经理。2020年2月至2021年4月任华泰柏瑞中证科技100交易型开放式指数证券投资基金联接基金的基金经理。2020年9月起任华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞上证科创板50成份交易型开放式指数证券投资基金联接基金的基金经理。2021年5月起任华泰柏瑞南方东英恒生科技指数交易型开放式指数证券投资基金（QDII）的基金经理。2021年7月至2023年8月任华泰柏瑞中证沪港深创新药产业交易型开放式指数证券投资基金的基金经理。2021年8月至2023年12月任华泰柏瑞中证全指医疗保健设备与服务交易型开放式指数证券投资基金的基金经理。2021年12月起任华泰柏瑞中证500增强策略交易型开放式指数证券投资基金的基金经理。2022年8月起任华泰柏瑞南方东英恒生科技指数交易型开放式指数证券投资基金联接基金（QDII）的基金经理。2022年11月起任华泰柏瑞中证韩交所中韩半导体交易型开放式指数证券投资基金、华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金的基金经理。2023年3月起任华泰柏瑞纳斯达克100交易型开放式指数证券投资基金（QDII）的基金经理。2023年9月起任华泰柏瑞中证2000交易型开放式指数证券投资基金的基金经理。2023年10月起任华泰柏瑞中证A股交易型开放式指数证券投资基金基金经理。2025年7月起任华泰柏瑞中证A股交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2021-03-03T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9888},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9932},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0197},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9889},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0135},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0216},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0128},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0323},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0141},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9924},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0342},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0494},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0743},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0607},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0833},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0748},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0823},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0951},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1093},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0874},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1049},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0984},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0809},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0859},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1423},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1595},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.158},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1487},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1429},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1467},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1545},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1355},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1476},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1376},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1115},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1189},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.134},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1469},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1324},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1752},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1738},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.2084},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.2092},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1923},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.2076},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1991},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1946},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1563},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1736},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1791},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1643},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1695},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1464},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1776},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1513},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1361},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1272},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1168},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0977},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0561},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0679},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0579},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0578},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0604},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0623},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0513},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0478},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0284},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0265},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0408},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0166},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0354},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0574},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0406},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0557},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.056},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0587},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0403},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0393},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0259},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0346},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.047},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0399},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0277},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0308},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.021},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0169},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.009},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0407},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0529},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0625},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0595},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0649},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0932},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0788},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0843},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0992},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1055},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1211},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0868},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0845},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0943},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1051},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1391},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1598},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1475},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1569},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1409},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0955},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0988},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0989},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0701},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0665},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1052},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1146},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1001},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1427},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1291},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1931},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1609},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1427},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1286},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.1462},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.133},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0973},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0645},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.078},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0705},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0615},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0484},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0467},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0379},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9881},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.978},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9961},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9914},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9559},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0236},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0387},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.058},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0473},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.0627},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9989},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9981},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":1.01},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9814},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9095},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.9087},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8822},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8916},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.874},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8623},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8564},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8504},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8354},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8308},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8418},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8429},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8383},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8351},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8257},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.834},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.842},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8509},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8395},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8388},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.823},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8142},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8108},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8046},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8043},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8029},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7969},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7959},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7929},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7945},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7836},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.786},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7926},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7823},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7871},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7873},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7855},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7945},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8008},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7897},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.791},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7953},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7826},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7695},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7668},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7706},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7745},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7706},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7766},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.778},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7818},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.784},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7854},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7996},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.792},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7956},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7875},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7842},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7806},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7872},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7754},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7771},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7842},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7829},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7906},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7942},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7959},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.794},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.794},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7982},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8079},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8048},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.806},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8023},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8173},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8202},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8174},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8069},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8004},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7996},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.801},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8001},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8071},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8098},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8121},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8041},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8103},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8085},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8025},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8084},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8066},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7913},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7833},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7531},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7411},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8112},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8147},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8159},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8147},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8198},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8281},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8195},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8215},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.832},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8298},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.846},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.855},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8646},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8597},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8634},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8501},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8671},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.873},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8763},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8782},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8886},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8604},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8581},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8444},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8567},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8917},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8922},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8742},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8721},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8682},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8217},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8228},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8052},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8249},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8138},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8098},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8282},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8156},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.825},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8116},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8058},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7845},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7639},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7786},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7721},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.779},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7797},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7737},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7719},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7648},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.784},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7616},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7605},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7687},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7714},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7717},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7515},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7539},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7642},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7901},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8149},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8134},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8198},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8124},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8099},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7983},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.8078},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7941},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7855},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7748},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7808},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000022950,"lxr_nv_fc":0.7917}],"indexCandlestickList":[{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000688,"cp":1274.01},{"stockId":1000000000688,"date":"2026-04-02T16:00:00.000Z","cp":1256.21},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1262.18},{"stockId":1000000000688,"date":"2026-03-31T16:00:00.000Z","cp":1298.2},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1256.33},{"stockId":1000000000688,"date":"2026-03-29T16:00:00.000Z","cp":1289.78},{"stockId":1000000000688,"date":"2026-03-26T16:00:00.000Z","cp":1300.76},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1288.81},{"stockId":1000000000688,"date":"2026-03-24T16:00:00.000Z","cp":1315.41},{"stockId":1000000000688,"date":"2026-03-23T16:00:00.000Z","cp":1290.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000688,"cp":1261.44},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1318.31},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1339.03},{"stockId":1000000000688,"date":"2026-03-17T16:00:00.000Z","cp":1372.58},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.15},{"stockId":1000000000688,"date":"2026-03-15T16:00:00.000Z","cp":1384.99},{"stockId":1000000000688,"date":"2026-03-12T16:00:00.000Z","cp":1373.64},{"stockId":1000000000688,"date":"2026-03-11T16:00:00.000Z","cp":1383.65},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1401.08},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1420.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000688,"cp":1390.48},{"stockId":1000000000688,"date":"2026-03-05T16:00:00.000Z","cp":1414.39},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1405.35},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1381.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1388.41},{"stockId":1000000000688,"date":"2026-03-01T16:00:00.000Z","cp":1464.77},{"stockId":1000000000688,"date":"2026-02-26T16:00:00.000Z","cp":1488.02},{"stockId":1000000000688,"date":"2026-02-25T16:00:00.000Z","cp":1485.86},{"stockId":1000000000688,"date":"2026-02-24T16:00:00.000Z","cp":1473.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1465.37},{"stockId":1000000000688,"date":"2026-02-12T16:00:00.000Z","cp":1470.33},{"stockId":1000000000688,"date":"2026-02-11T16:00:00.000Z","cp":1480.99},{"stockId":1000000000688,"date":"2026-02-10T16:00:00.000Z","cp":1455.11},{"stockId":1000000000688,"date":"2026-02-09T16:00:00.000Z","cp":1471.5},{"stockId":1000000000688,"date":"2026-02-08T16:00:00.000Z","cp":1458.16},{"stockId":1000000000688,"date":"2026-02-05T16:00:00.000Z","cp":1422.41},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000688,"cp":1432.52},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000688,"cp":1453.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000688,"cp":1471.07},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000688,"cp":1450.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000688,"cp":1509.4},{"stockId":1000000000688,"date":"2026-01-28T16:00:00.000Z","cp":1507.64},{"stockId":1000000000688,"date":"2026-01-27T16:00:00.000Z","cp":1554.8},{"stockId":1000000000688,"date":"2026-01-26T16:00:00.000Z","cp":1555.98},{"stockId":1000000000688,"date":"2026-01-25T16:00:00.000Z","cp":1532.8},{"stockId":1000000000688,"date":"2026-01-22T16:00:00.000Z","cp":1553.71},{"stockId":1000000000688,"date":"2026-01-21T16:00:00.000Z","cp":1541.64},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000688,"cp":1535.39},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000688,"cp":1482.99},{"stockId":1000000000688,"date":"2026-01-18T16:00:00.000Z","cp":1506.86},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000688,"cp":1514.07},{"stockId":1000000000688,"date":"2026-01-14T16:00:00.000Z","cp":1493.95},{"stockId":1000000000688,"date":"2026-01-13T16:00:00.000Z","cp":1500.91},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000688,"cp":1469.57},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000688,"cp":1511.84},{"stockId":1000000000688,"date":"2026-01-08T16:00:00.000Z","cp":1475.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000688,"cp":1455.17},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000688,"cp":1443.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000688,"cp":1429.3},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000688,"cp":1403.41},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000688,"cp":1344.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1359.87},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000688,"cp":1346.32},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1345.83},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1349.06},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1352.13},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000688,"cp":1340.02},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000688,"cp":1335.25},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000688,"cp":1308.59},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000688,"cp":1305.97},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000688,"cp":1325.33},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000688,"cp":1293.38},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000688,"cp":1318.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1348.88},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1325.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1346.7},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1347.11},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000688,"cp":1350.8},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1326.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000688,"cp":1326.16},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1308.37},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1320.16},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000688,"cp":1336.76},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000688,"cp":1327.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000688,"cp":1310.7},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000688,"cp":1315.04},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000688,"cp":1302.17},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000688,"cp":1296.6},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1285.83},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1328.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000688,"cp":1344.8},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000688,"cp":1357.93},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000688,"cp":1354.04},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1361.23},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1399.29},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1379.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1387.53},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000688,"cp":1407.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1415.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000688,"cp":1436.86},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000688,"cp":1390.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000688,"cp":1387.24},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000688,"cp":1400.86},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000688,"cp":1415.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000688,"cp":1461.3},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000688,"cp":1489.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000688,"cp":1471.73},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000688,"cp":1484.21},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000688,"cp":1462.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000688,"cp":1401.26},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000688,"cp":1405.41},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1406.32},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000688,"cp":1367.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000688,"cp":1363.17},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000688,"cp":1416.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000688,"cp":1430},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000688,"cp":1410.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000688,"cp":1473.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000688,"cp":1452.68},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000688,"cp":1539.08},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000688,"cp":1495.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000688,"cp":1470.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000688,"cp":1450.82},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000688,"cp":1474.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000688,"cp":1456.47},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000688,"cp":1407.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000688,"cp":1408.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000688,"cp":1362.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000688,"cp":1380.35},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000688,"cp":1370.43},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000688,"cp":1358.05},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000688,"cp":1340.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000688,"cp":1338.02},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000688,"cp":1326.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000688,"cp":1259.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000688,"cp":1245.53},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000688,"cp":1275.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000688,"cp":1268.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000688,"cp":1226.98},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000688,"cp":1306.48},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000688,"cp":1328.28},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000688,"cp":1357.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000688,"cp":1341.31},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000688,"cp":1364.6},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000688,"cp":1272.56},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000688,"cp":1270.87},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000688,"cp":1287.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000688,"cp":1247.86},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000688,"cp":1149.15},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000688,"cp":1148.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000688,"cp":1112.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000688,"cp":1124.82},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000688,"cp":1101.29},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000688,"cp":1085.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000688,"cp":1077.7},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000688,"cp":1069.81},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000688,"cp":1049.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000688,"cp":1043.54},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000688,"cp":1058.21},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000688,"cp":1059.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000688,"cp":1053.65},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000688,"cp":1049.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000688,"cp":1047.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000688,"cp":1058.57},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000688,"cp":1070.45},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000688,"cp":1055.11},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000688,"cp":1054.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000688,"cp":1032.84},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000688,"cp":1020.86},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000688,"cp":1007.89},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000688,"cp":1007.53},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000688,"cp":1005.65},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000688,"cp":997.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000688,"cp":996.25},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000688,"cp":992.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000688,"cp":994.45},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000688,"cp":979.99},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000688,"cp":983.11},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000688,"cp":991.95},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000688,"cp":978.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000688,"cp":984.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000688,"cp":984.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000688,"cp":982.64},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000688,"cp":994.8},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000688,"cp":1003.41},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000688,"cp":988.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000688,"cp":989.97},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000688,"cp":995.61},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000688,"cp":978.71},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000688,"cp":961.49},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000688,"cp":957.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000688,"cp":962.94},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000688,"cp":968.18},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000688,"cp":963.08},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000688,"cp":970.89},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000688,"cp":972.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000688,"cp":977.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000688,"cp":980.93},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000688,"cp":982.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000688,"cp":997.61},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000688,"cp":991.64},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000688,"cp":996.41},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000688,"cp":986.11},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000688,"cp":981.71},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000688,"cp":977.03},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000688,"cp":986.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000688,"cp":970.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000688,"cp":972.92},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000688,"cp":982.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000688,"cp":980.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000688,"cp":990.71},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000688,"cp":995.49},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000688,"cp":997.68},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000688,"cp":995.25},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000688,"cp":995.24},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000688,"cp":1000.97},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000688,"cp":1013.77},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000688,"cp":1009.68},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000688,"cp":1011.23},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000688,"cp":1006.32},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000688,"cp":1026.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000688,"cp":1030.19},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000688,"cp":1026.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000688,"cp":1012.42},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000688,"cp":1003.87},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000688,"cp":1002.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000688,"cp":1004.57},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000688,"cp":1003.32},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000688,"cp":1012.65},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000688,"cp":1016.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000688,"cp":1019.41},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000688,"cp":1008.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000688,"cp":1016.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000688,"cp":1014.51},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000688,"cp":1006.34},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000688,"cp":1014.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000688,"cp":1011.71},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000688,"cp":980.57},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000688,"cp":940.09},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000688,"cp":924.17},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000688,"cp":1018.07},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000688,"cp":1022.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000688,"cp":1024.38},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000688,"cp":1022.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000688,"cp":1029.48},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000688,"cp":1040.57},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000688,"cp":1029.05},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000688,"cp":1031.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000688,"cp":1045.94},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000688,"cp":1042.89},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000688,"cp":1064.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000688,"cp":1076.94},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000688,"cp":1089.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000688,"cp":1083.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000688,"cp":1088.11},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000688,"cp":1069.7},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000688,"cp":1092.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000688,"cp":1100.74},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000688,"cp":1105.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000688,"cp":1107.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000688,"cp":1121.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000688,"cp":1083.82},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000688,"cp":1080.66},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000688,"cp":1062.35},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000688,"cp":1078.8},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000688,"cp":1126.29},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000688,"cp":1126.82},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000688,"cp":1102.9},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000688,"cp":1100.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000688,"cp":1094.77},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000688,"cp":1033.09},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000688,"cp":1034.57},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000688,"cp":1011.17},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000688,"cp":1037.31},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000688,"cp":1022.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000688,"cp":1017.09},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000688,"cp":1041.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000688,"cp":1024.41},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000688,"cp":1036.77},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000688,"cp":1018.8},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000688,"cp":1011.22},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000688,"cp":982.83},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000688,"cp":955.09},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000688,"cp":974.83},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000688,"cp":966.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000688,"cp":975.34},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000688,"cp":976.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000688,"cp":968.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000688,"cp":965.9},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000688,"cp":956.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000688,"cp":977.66},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000688,"cp":981.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000688,"cp":952.19},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000688,"cp":950.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000688,"cp":961.44},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000688,"cp":965.12},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000688,"cp":965.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000688,"cp":938.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000688,"cp":941.82},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000688,"cp":955.33},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000688,"cp":988.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000688,"cp":1020.63},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000688,"cp":1018.58},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000688,"cp":1027.02},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000688,"cp":1017.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000688,"cp":1014.02},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000688,"cp":998.61},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000688,"cp":1011.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000688,"cp":993},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000688,"cp":981.5127},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000688,"cp":967.2764},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000688,"cp":975.2684},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000688,"cp":989.7764},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000688,"cp":1010.8953},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000688,"cp":1007.19},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000688,"cp":1010.91},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000688,"cp":1003.38},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000688,"cp":1014.45},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000688,"cp":1001.84},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000688,"cp":999.36},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000688,"cp":1005.26},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000688,"cp":1015.79},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000688,"cp":1007.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000688,"cp":983.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000688,"cp":985.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000688,"cp":951.59},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000688,"cp":957.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000688,"cp":969.35},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000688,"cp":1011.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000688,"cp":1002.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000688,"cp":998.01},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000688,"cp":968.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000688,"cp":986.88},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000688,"cp":1027.32},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000688,"cp":1061.37},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000688,"cp":1050.54},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000688,"cp":1073.84},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000688,"cp":1025.64},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000688,"cp":1028.44},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000688,"cp":998.09},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000688,"cp":996.17},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000688,"cp":954.67},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000688,"cp":939.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000688,"cp":969.45},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000688,"cp":958.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000688,"cp":975.37},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000688,"cp":986.56},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000688,"cp":991.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000688,"cp":977.6},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000688,"cp":979.15},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000688,"cp":985.83},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000688,"cp":1000.37},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000688,"cp":978.66},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000688,"cp":879.1},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000688,"cp":875.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000688,"cp":898.83},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000688,"cp":925.96},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000688,"cp":898.9},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000688,"cp":954.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000688,"cp":997.85},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000688,"cp":1023.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000688,"cp":872.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000688,"cp":740.02},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000688,"cp":693.15},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000688,"cp":667.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000688,"cp":667.05},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000688,"cp":643.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000688,"cp":648.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000688,"cp":651.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000688,"cp":647.41},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000688,"cp":655.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000688,"cp":658.85},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000688,"cp":664.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000688,"cp":660.01},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000688,"cp":654.94},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000688,"cp":662.34},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000688,"cp":671.26},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000688,"cp":672.28},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000688,"cp":674.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000688,"cp":670.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000688,"cp":694.16},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000688,"cp":679.59},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000688,"cp":671.22},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000688,"cp":674.35},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000688,"cp":682.5},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000688,"cp":685.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000688,"cp":685.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000688,"cp":691.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000688,"cp":693.52},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000688,"cp":703.32},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000688,"cp":705.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000688,"cp":707.55},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000688,"cp":700.93},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000688,"cp":710.75},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000688,"cp":707.33},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000688,"cp":705.55},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000688,"cp":708.92},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000688,"cp":707.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000688,"cp":713.86},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000688,"cp":704.3},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000688,"cp":725.66},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000688,"cp":738.87},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000688,"cp":743.37},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000688,"cp":710.01},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000688,"cp":707.6},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000688,"cp":719.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000688,"cp":713.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000688,"cp":713.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000688,"cp":721.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000688,"cp":752},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000688,"cp":749.47},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000688,"cp":735.41},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000688,"cp":729},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000688,"cp":732.06},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000688,"cp":715.86},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000688,"cp":718.37},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000688,"cp":718.04},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000688,"cp":710.37},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000688,"cp":709.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000688,"cp":692.49},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000688,"cp":698.85},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000688,"cp":690.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000688,"cp":701.78},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000688,"cp":699.12},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000688,"cp":709.6},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000688,"cp":712.08},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000688,"cp":715.36},{"stockId":1000000000688,"date":"2024-06-25T16:00:00.000Z","cp":729.64},{"stockId":1000000000688,"date":"2024-06-24T16:00:00.000Z","cp":717.75},{"stockId":1000000000688,"date":"2024-06-23T16:00:00.000Z","cp":739.14},{"stockId":1000000000688,"date":"2024-06-20T16:00:00.000Z","cp":758.37},{"stockId":1000000000688,"date":"2024-06-19T16:00:00.000Z","cp":755.15},{"stockId":1000000000688,"date":"2024-06-18T16:00:00.000Z","cp":751.69},{"stockId":1000000000688,"date":"2024-06-17T16:00:00.000Z","cp":756.9},{"stockId":1000000000688,"date":"2024-06-16T16:00:00.000Z","cp":757.11},{"stockId":1000000000688,"date":"2024-06-13T16:00:00.000Z","cp":754.26},{"stockId":1000000000688,"date":"2024-06-12T16:00:00.000Z","cp":758.98},{"stockId":1000000000688,"date":"2024-06-11T16:00:00.000Z","cp":754.93},{"stockId":1000000000688,"date":"2024-06-10T16:00:00.000Z","cp":755.83},{"stockId":1000000000688,"date":"2024-06-06T16:00:00.000Z","cp":737.93},{"stockId":1000000000688,"date":"2024-06-05T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-06-04T16:00:00.000Z","cp":752.04},{"stockId":1000000000688,"date":"2024-06-03T16:00:00.000Z","cp":753.64},{"stockId":1000000000688,"date":"2024-06-02T16:00:00.000Z","cp":750.43},{"stockId":1000000000688,"date":"2024-05-30T16:00:00.000Z","cp":743.23},{"stockId":1000000000688,"date":"2024-05-29T16:00:00.000Z","cp":742.7},{"stockId":1000000000688,"date":"2024-05-28T16:00:00.000Z","cp":734.33},{"stockId":1000000000688,"date":"2024-05-27T16:00:00.000Z","cp":734.85},{"stockId":1000000000688,"date":"2024-05-26T16:00:00.000Z","cp":738.65},{"stockId":1000000000688,"date":"2024-05-23T16:00:00.000Z","cp":727.21},{"stockId":1000000000688,"date":"2024-05-22T16:00:00.000Z","cp":742.4},{"stockId":1000000000688,"date":"2024-05-21T16:00:00.000Z","cp":754.97},{"stockId":1000000000688,"date":"2024-05-20T16:00:00.000Z","cp":748.24},{"stockId":1000000000688,"date":"2024-05-19T16:00:00.000Z","cp":753.54},{"stockId":1000000000688,"date":"2024-05-16T16:00:00.000Z","cp":754.42},{"stockId":1000000000688,"date":"2024-05-15T16:00:00.000Z","cp":746.47},{"stockId":1000000000688,"date":"2024-05-14T16:00:00.000Z","cp":749.47},{"stockId":1000000000688,"date":"2024-05-13T16:00:00.000Z","cp":760.3},{"stockId":1000000000688,"date":"2024-05-12T16:00:00.000Z","cp":763.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000688,"cp":767.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000688,"cp":778.87},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000688,"cp":761.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000688,"cp":769.79},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000688,"cp":777.66},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000688,"cp":767.46},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000688,"cp":776.15},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000688,"cp":752.25},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000688,"cp":733.34},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000688,"cp":738.63},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000688,"cp":727.85},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000688,"cp":731.81},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000688,"cp":730.56},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000688,"cp":745.69},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000688,"cp":750.89},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000688,"cp":733.15},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000688,"cp":750.9},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000688,"cp":738.43},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000688,"cp":738.67},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000688,"cp":735.73},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000688,"cp":749.63},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000688,"cp":740.67}],"bondIndexCandlestickList":[],"index":{"_id":1000000000688,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000688","tickerId":688,"source":"csi","fsTableType":"non_financial","name":"科创50","csiCode":"000688","currency":"CNY","series":"size","launchDate":"2020-07-22T16:00:00.000Z","lastUpdated":"2024-12-25T06:58:58.163Z","followedNum":7575,"description":"上证科创板50成份指数由上海证券交易所科创板中市值大、流动性好的50只证券组成，反映最具市场代表性的一批科创企业的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000688factsheet.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"上证科创板50成份指数","rebalancingFrequency":"quarterly","hotSpot":"","totalReturnIndexId":1000000688101,"memoNum":115,"constituentsMarkets":["a"],"pinyin":"kc50","hotSpots":[""]}}