window.pageData = {"fund":{"_id":3000000023652,"name":"富国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":"023652","tickerId":23652,"shortName":"富国上证科创板芯片ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-04-02T16:00:00.000Z","pinyin":"fgszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050100000,"followedNum":0,"indexId":1000000000685,"fundCollection":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"index":{"_id":1000000000685,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000685101},"managers":[{"_id":7261924151810,"name":"张圣贤","gender":"m","educationCode":"001002","resume":"张圣贤，硕士，曾任上海申银万国证券研究所有限公司分析师；自2015年3月加入富国基金管理有限公司，历任基金经理助理、定量基金经理、量化投资部量化投资总监助理；现任富国基金量化投资部量化投资副总监兼定量基金经理。自2015年06月起任富国中证军工指数型证券投资基金（原富国中证军工指数分级证券投资基金）基金经理；自2015年06月起任富国中证新能源汽车指数型证券投资基金（原富国中证新能源汽车指数分级证券投资基金）基金经理；自2015年08月起任富国中证工业4。0指数型证券投资基金（原富国中证工业4。0指数分级证券投资基金）基金经理；自2015年08月起任富国中证体育产业指数型证券投资基金（原富国中证体育产业指数分级证券投资基金）基金经理；自2016年02月起任富国中证智能汽车指数证券投资基金（LOF）基金经理；自2017年11月起任富国中证煤炭指数型证券投资基金（原富国中证煤炭指数分级证券投资基金）基金经理；自2020年12月起任富国中证农业主题交易型开放式指数证券投资基金基金经理；自2020年12月起任富国中证智能汽车主题交易型开放式指数证券投资基金基金经理；自2021年06月起任富国中证现代物流交易型开放式指数证券投资基金基金经理；自2021年08月起任富国中证芯片产业交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证消费电子主题交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证芯片产业交易型开放式指数证券投资基金发起式联接基金基金经理；自2022年06月起任富国中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金经理；自2022年08月起任富国中证农业主题交易型开放式指数证券投资基金联接基金基金经理；自2023年03月起任富国中证绿色电力交易型开放式指数证券投资基金基金经理；自2023年12月起任富国中证绿色电力交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年12月起任富国上证科创板芯片交易型开放式指数证券投资基金基金经理；自2025年03月起任富国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基金经理；具有基金从业资格。","tickerId":261924151810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20068010","exchange":"fm","cnInfoCode":"db20068010","lastUpdated":"2025-05-14T14:38:05.985Z","followedNum":1,"currency":"CNY","workingDate":"2015-06-04T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"zsx","appointmentDate":"2025-03-30T16:00:00.000Z"}],"targetFunds":[{"_id":3000000588810,"shortName":"富国上证科创板芯片ETF","stockType":"fund","stockCode":"588810","exchange":"sh","tickerId":588810}],"hotMetrics":{"fss":{"stockId":3000000023652,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":193},"fpr":{"stockId":3000000023652,"type":"fpr","f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.038341429562803606,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.7387876664330764,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.435984916502065,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.7460045662100456,"f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.435984916502065,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.19848180397410137},"fp":{"stockId":3000000023652,"type":"fp","last_data_date":"2026-04-02T16:00:00.000Z","f_cagr_p_r_fs":0.39766970618034425,"f_p_r_m1":-0.07639260846277496,"f_p_r_m3":-0.010188706321303531,"f_p_r_m6":-0.08690759862324604,"f_p_r_fys":-0.010188706321303531,"f_p_r_y1":0.39766970618034425},"ff":{"stockId":3000000023652,"type":"ff","f_fr_d":"2026-03-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000023652,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.3795,"f_nv_cr":0.00290803344238455},"f_as":{"stockId":3000000023652,"type":"f_as","f_tas":270967002.0057,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000023651,"__csrcFundId":14877,"stockCode":"023651","masterFundShortName":"富国上证科创板芯片ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23651,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"富国上证科创板芯片ETF发起式联接A","lastUpdated":"2026-04-03T17:15:32.619Z","name":"富国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":"fgszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050100000,"__indexSourceEastMoney":1,"inceptionDate":"2025-04-02T16:00:00.000Z","setUpAssetScale":10425993.82,"setUpDate":"2025-03-30T16:00:00.000Z","setUpShares":10425993.82,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"张圣贤","d":"本基金现任基金经理","wy":19,"md":"硕士，曾任上海申银万国证券研究所有限公司分析师；自2015年3月加入富国基金管理有限公司，历任基金经理助理、定量基金经理、量化投资部量化投资总监助理；现任富国基金量化投资部量化投资副总监兼定量基金经理。自2015年06月起任富国中证军工指数型证券投资基金(原富国中证军工指数分级证券投资基金)基金经理；自2015年06月起任富国中证新能源汽车指数型证券投资基金(原富国中证新能源汽车指数分级证券投资基金)基金经理；自2015年08月起任富国中证工业4.0指数型证券投资基金(原富国中证工业4.0指数分级证券投资基金)基金经理；自2015年08月起任富国中证体育产业指数型证券投资基金(原富国中证体育产业指数分级证券投资基金)基金经理；自2016年02月起任富国中证智能汽车指数证券投资基金（LOF）基金经理；自2017年11月起任富国中证煤炭指数型证券投资基金(原富国中证煤炭指数分级证券投资基金)基金经理；自2020年12月起任富国中证农业主题交易型开放式指数证券投资基金基金经理；自2020年12月起任富国中证智能汽车主题交易型开放式指数证券投资基金基金经理；自2021年06月起任富国中证现代物流交易型开放式指数证券投资基金基金经理；自2021年08月起任富国中证芯片产业交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证消费电子主题交易型开放式指数证券投资基金基金经理；自2022年01月起任富国中证芯片产业交易型开放式指数证券投资基金发起式联接基金基金经理；自2022年06月起任富国中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金经理；自2022年08月起任富国中证农业主题交易型开放式指数证券投资基金联接基金基金经理；自2023年03月起任富国中证绿色电力交易型开放式指数证券投资基金基金经理；自2023年12月起任富国中证绿色电力交易型开放式指数证券投资基金发起式联接基金基金经理；自2024年12月起任富国上证科创板芯片交易型开放式指数证券投资基金基金经理；自2025年03月起任富国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基金经理；自2025年06月起任富国深证100交易型开放式指数证券投资基金联接基金基金经理；具有基金从业资格。","ad":"2025-03-30T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3795},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3755},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4132},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3655},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4102},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4162},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4054},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4325},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3988},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3655},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4319},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.446},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4811},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4516},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4935},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4633},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4845},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5034},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5269},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4894},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5179},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5149},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4873},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4936},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5806},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6018},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6076},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5864},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5735},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5795},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5827},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.548},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5709},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5514},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5007},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5166},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5375},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5703},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5486},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.628},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6058},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.67},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.657},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6143},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6388},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6388},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.6399},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5772},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.59},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.602},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5583},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.535},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4998},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5579},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5407},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.529},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5183},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4819},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4558},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3937},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4106},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3912},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3854},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.396},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3937},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3769},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3644},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3279},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3317},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3501},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3156},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3391},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3822},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3556},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.378},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3778},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3837},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3476},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3516},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3225},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3303},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3501},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.342},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3241},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3229},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2961},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2847},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2792},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.335},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3487},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3612},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3474},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3494},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3896},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3705},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3757},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3998},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4127},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4324},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3747},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3793},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3887},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.406},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4661},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4942},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4878},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5027},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4774},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4034},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4135},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3708},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3646},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4216},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4349},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4175},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4854},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4572},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5534},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.5108},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4814},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4536},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4738},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4657},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4169},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.4094},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3493},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.369},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3501},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3309},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3107},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3032},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2785},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.1972},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.176},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2006},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2082},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.1647},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2657},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2852},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3158},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3017},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.3344},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.254},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2511},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2644},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.2348},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.1338},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.1429},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0999},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.1087},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0971},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0817},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0777},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0699},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0476},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0427},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0549},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0494},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0421},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0421},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0231},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0379},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0439},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.055},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0354},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0376},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0103},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0002},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9903},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9865},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9858},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9877},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9824},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9792},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9775},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9849},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9668},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9706},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9829},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9702},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9734},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9729},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9726},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9894},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9977},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9794},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9791},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9882},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9703},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9525},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.948},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9532},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9518},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9426},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9499},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9507},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9513},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9601},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9622},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9815},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9797},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9812},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.962},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9615},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9516},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9624},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.946},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9499},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9584},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9535},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9681},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9712},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.977},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9751},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9724},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9758},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9916},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9874},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9909},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9872},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0122},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0192},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0198},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0087},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9985},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9938},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9914},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9946},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0042},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0035},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.008},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9998},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0095},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.002},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.9939},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0023},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":1.0008},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000023652,"lxr_nv_fc":0.987}],"indexCandlestickList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000685,"cp":1467.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000685,"cp":1568.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000685,"cp":1533.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000685,"cp":1279.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000685,"cp":1074.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000685,"cp":1004.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000685,"cp":963.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000685,"cp":961.69},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000685,"cp":922.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000685,"cp":932.28},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000685,"cp":938.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000685,"cp":933.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000685,"cp":946.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000685,"cp":953.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000685,"cp":963.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000685,"cp":965.07},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000685,"cp":953.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000685,"cp":959.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000685,"cp":971.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000685,"cp":980.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000685,"cp":986.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000685,"cp":983.25},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000685,"cp":1020.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000685,"cp":989.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000685,"cp":977.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000685,"cp":980.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000685,"cp":988.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000685,"cp":993.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000685,"cp":1002},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000685,"cp":1015.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000685,"cp":1015.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1033.6},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000685,"cp":1034.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1038.63},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1029.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1046.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1038.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000685,"cp":1041.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1043.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1035.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1047.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1034.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000685,"cp":1083.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1114.8},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1109.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1056.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000685,"cp":1063.54},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1055.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1062.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1073.07},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1130.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000685,"cp":1127.2},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1098.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1092.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1100.61},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1063.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000685,"cp":1052.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1052.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1043.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1043.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1006.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000685,"cp":1009.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1002.45},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1022.72},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1007.25},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1022.77},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000685,"cp":1026.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1027.34},{"stockId":1000000000685,"date":"2024-06-25T16:00:00.000Z","cp":1050.29},{"stockId":1000000000685,"date":"2024-06-24T16:00:00.000Z","cp":1027.55},{"stockId":1000000000685,"date":"2024-06-23T16:00:00.000Z","cp":1073.19},{"stockId":1000000000685,"date":"2024-06-20T16:00:00.000Z","cp":1107.9},{"stockId":1000000000685,"date":"2024-06-19T16:00:00.000Z","cp":1102.34},{"stockId":1000000000685,"date":"2024-06-18T16:00:00.000Z","cp":1086.48},{"stockId":1000000000685,"date":"2024-06-17T16:00:00.000Z","cp":1083.43},{"stockId":1000000000685,"date":"2024-06-16T16:00:00.000Z","cp":1085.11},{"stockId":1000000000685,"date":"2024-06-13T16:00:00.000Z","cp":1067.86},{"stockId":1000000000685,"date":"2024-06-12T16:00:00.000Z","cp":1075.15},{"stockId":1000000000685,"date":"2024-06-11T16:00:00.000Z","cp":1060.35},{"stockId":1000000000685,"date":"2024-06-10T16:00:00.000Z","cp":1063.62},{"stockId":1000000000685,"date":"2024-06-06T16:00:00.000Z","cp":1015.28},{"stockId":1000000000685,"date":"2024-06-05T16:00:00.000Z","cp":1016},{"stockId":1000000000685,"date":"2024-06-04T16:00:00.000Z","cp":1024.72},{"stockId":1000000000685,"date":"2024-06-03T16:00:00.000Z","cp":1026.31},{"stockId":1000000000685,"date":"2024-06-02T16:00:00.000Z","cp":1028.55},{"stockId":1000000000685,"date":"2024-05-30T16:00:00.000Z","cp":1009.37},{"stockId":1000000000685,"date":"2024-05-29T16:00:00.000Z","cp":1008.1},{"stockId":1000000000685,"date":"2024-05-28T16:00:00.000Z","cp":988},{"stockId":1000000000685,"date":"2024-05-27T16:00:00.000Z","cp":993.2},{"stockId":1000000000685,"date":"2024-05-26T16:00:00.000Z","cp":995.02},{"stockId":1000000000685,"date":"2024-05-23T16:00:00.000Z","cp":961.66},{"stockId":1000000000685,"date":"2024-05-22T16:00:00.000Z","cp":987.61},{"stockId":1000000000685,"date":"2024-05-21T16:00:00.000Z","cp":1003.41},{"stockId":1000000000685,"date":"2024-05-20T16:00:00.000Z","cp":998.12},{"stockId":1000000000685,"date":"2024-05-19T16:00:00.000Z","cp":1009.85},{"stockId":1000000000685,"date":"2024-05-16T16:00:00.000Z","cp":1005.35},{"stockId":1000000000685,"date":"2024-05-15T16:00:00.000Z","cp":985.54},{"stockId":1000000000685,"date":"2024-05-14T16:00:00.000Z","cp":981.61},{"stockId":1000000000685,"date":"2024-05-13T16:00:00.000Z","cp":993.38},{"stockId":1000000000685,"date":"2024-05-12T16:00:00.000Z","cp":994.72},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000685,"cp":1011.41},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1039.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1009.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1023.86},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1034.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1027.73},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.93},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000685,"cp":1002.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000685,"cp":972.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000685,"cp":971.86},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000685,"cp":949.83},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000685,"cp":951.92},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000685,"cp":947.27},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000685,"cp":979.34},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000685,"cp":989.93},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000685,"cp":957.95},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000685,"cp":986.79},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000685,"cp":972.2},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000685,"cp":966.84},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000685,"cp":968.03},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000685,"cp":995.01},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000685,"cp":983.32}],"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":414,"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":27,"pinyin":"kcxp","hotSpots":[""]}}