window.pageData = {"fund":{"_id":3000000024854,"name":"国泰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":"024854","tickerId":24854,"shortName":"国泰上证科创板芯片ETF发起联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2025-09-03T16:00:00.000Z","pinyin":"gtszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"indexId":1000000000685,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"刘昉元","stockType":"fund_manager","stockCode":"j101020238","exchange":"fm","tickerId":120625253700}],"targetFunds":[{"shortName":"国泰上证科创板芯片ETF(589100)","stockType":"fund","stockCode":"589100","exchange":"sh","tickerId":589100}],"hotMetrics":{"fss":{"stockId":3000000024854,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0069,"f_ind_h_s_r":0.9931,"f_h_a":62978},"fpr":{"stockId":3000000024854,"type":"fpr","f_cagr_p_r_fs_ssc":6086,"f_cagr_p_r_fs_ssrp":0.004601479046836483,"f_p_r_m1_ssc":5954,"f_p_r_m1_ssrp":0.024189484293633462,"f_p_r_m3_ssc":5779,"f_p_r_m3_ssrp":0.014710972654897889,"f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.019275806161052064,"f_p_r_m6_ssc":5552,"f_p_r_m6_ssrp":0.019275806161052064},"fp":{"stockId":3000000024854,"type":"fp","last_data_date":"2026-07-02T16:00:00.000Z","f_cagr_p_r_fs":1.1455807802512692,"f_p_r_m1":0.20558548516936037,"f_p_r_m3":0.8231107781627487,"f_p_r_fys":0.8013508512213183,"f_p_r_m6":0.8013508512213183,"f_i_d":"2025-09-03T16:00:00.000Z"},"ff":{"stockId":3000000024854,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024854,"type":"f_nlacan","f_nv_d":"2026-07-02T16:00:00.000Z","f_nv":1.9469,"f_nv_cr":-0.007240834225689552},"f_as":{"stockId":3000000024854,"type":"f_as","f_tas":362366953.2756,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024853,"__csrcFundId":15566,"stockCode":"024853","masterFundShortName":"国泰上证科创板芯片ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24853,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国泰上证科创板芯片ETF发起联接(024853)","lastUpdated":"2026-07-03T17:13:57.500Z","name":"国泰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":"gtszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"setUpAssetScale":47756864.89,"setUpDate":"2025-08-31T16:00:00.000Z","setUpShares":47756864.89,"__indexSourceCsi":1,"inceptionDate":"2025-09-03T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685}]},"netValueList":[{"date":"2026-07-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.9469},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.9611},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":2.1367},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":2.1932},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":2.106},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":2.0116},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":2.036},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.9615},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.8773},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.8981},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.8534},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.7784},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6875},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6714},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5808},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.576},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5773},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5011},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5634},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6389},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6149},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5622},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5275},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6217},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.7099},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6714},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.7162},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.7527},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6433},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6132},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6937},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6221},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5628},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.553},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5776},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.6106},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5696},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5511},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.4727},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.5125},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.4846},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.4031},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.3236},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.3208},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.3385},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.283},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2528},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2706},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2415},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2565},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2378},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.227},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2144},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2156},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1889},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1795},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1584},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1554},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0882},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0679},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0644},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0958},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0587},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0936},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0983},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.09},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1108},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0846},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0588},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1104},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1213},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1484},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1256},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.158},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1351},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1517},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1663},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1845},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1555},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1775},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1753},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1536},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1585},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2261},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2427},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2471},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2307},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2208},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2254},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2277},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2008},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2184},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2052},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1657},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1779},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.194},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2195},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.203},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2638},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2466},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.296},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2865},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2526},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2718},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.272},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.273},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2244},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2343},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2436},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.2097},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.192},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1637},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.208},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1945},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1845},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1759},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1477},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1274},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0808},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0943},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0797},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0756},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0838},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0813},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0677},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0576},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0278},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0311},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0452},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0186},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0368},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.07},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0473},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0645},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0646},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0692},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0416},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0447},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0222},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0281},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0435},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0371},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.023},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0222},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0018},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9931},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9888},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0312},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0417},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0512},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0406},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0421},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0746},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0589},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0631},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0828},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.093},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1081},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0634},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0673},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0747},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0889},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1347},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1562},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1515},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1638},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1437},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0868},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0951},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0941},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0563},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0997},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.11},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0963},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1527},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1295},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1994},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1666},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1437},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1219},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1371},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.1303},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0837},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0377},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0523},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.039},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.024},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0093},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":1.0063},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.992},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9321},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9162},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9305},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9359},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000024854,"lxr_nv_fc":0.9074}],"indexCandlestickList":[{"date":"2026-07-02T16:00:00.000Z","stockId":1000000000685,"cp":4849.63},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000685,"cp":4888.56},{"stockId":1000000000685,"date":"2026-06-30T16:00:00.000Z","cp":5344.81},{"stockId":1000000000685,"date":"2026-06-29T16:00:00.000Z","cp":5494.37},{"date":"2026-06-28T16:00:00.000Z","stockId":1000000000685,"cp":5268.02},{"stockId":1000000000685,"date":"2026-06-25T16:00:00.000Z","cp":5022.36},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000000685,"cp":5087.59},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000000685,"cp":4888.73},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000685,"cp":4673.67},{"stockId":1000000000685,"date":"2026-06-21T16:00:00.000Z","cp":4728.65},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000000685,"cp":4613.86},{"stockId":1000000000685,"date":"2026-06-16T16:00:00.000Z","cp":4422.75},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000685,"cp":4183.82},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000000685,"cp":4141.51},{"stockId":1000000000685,"date":"2026-06-11T16:00:00.000Z","cp":3904.07},{"stockId":1000000000685,"date":"2026-06-10T16:00:00.000Z","cp":3952.42},{"stockId":1000000000685,"date":"2026-06-09T16:00:00.000Z","cp":3890.1},{"stockId":1000000000685,"date":"2026-06-08T16:00:00.000Z","cp":3893.72},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000000685,"cp":3694.19},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000685,"cp":3859.17},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000000685,"cp":4056.53},{"stockId":1000000000685,"date":"2026-06-02T16:00:00.000Z","cp":3993.9},{"stockId":1000000000685,"date":"2026-06-01T16:00:00.000Z","cp":3858.71},{"stockId":1000000000685,"date":"2026-05-31T16:00:00.000Z","cp":3768.66},{"stockId":1000000000685,"date":"2026-05-28T16:00:00.000Z","cp":4017.96},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000000685,"cp":4250.87},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000685,"cp":4148.8},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000000685,"cp":4266.46},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000685,"cp":4361.34},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000685,"cp":4073.08},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000685,"cp":3994.56},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000685,"cp":4207.81},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000685,"cp":4019.11},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000000685,"cp":3863.49},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000685,"cp":3838.05},{"stockId":1000000000685,"date":"2026-05-13T16:00:00.000Z","cp":3902.88},{"stockId":1000000000685,"date":"2026-05-12T16:00:00.000Z","cp":3989.14},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000685,"cp":3880.88},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000685,"cp":3832.22},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000685,"cp":3623.07},{"stockId":1000000000685,"date":"2026-05-06T16:00:00.000Z","cp":3728.24},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000685,"cp":3655.04},{"stockId":1000000000685,"date":"2026-04-29T16:00:00.000Z","cp":3450.77},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000685,"cp":3244.21},{"stockId":1000000000685,"date":"2026-04-27T16:00:00.000Z","cp":3236.78},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000685,"cp":3282.93},{"stockId":1000000000685,"date":"2026-04-23T16:00:00.000Z","cp":3139.48},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000685,"cp":3060.97},{"stockId":1000000000685,"date":"2026-04-21T16:00:00.000Z","cp":3107.76},{"stockId":1000000000685,"date":"2026-04-20T16:00:00.000Z","cp":3031.63},{"stockId":1000000000685,"date":"2026-04-19T16:00:00.000Z","cp":3069.94},{"stockId":1000000000685,"date":"2026-04-16T16:00:00.000Z","cp":3021.56},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000685,"cp":2993.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000685,"cp":2960.65},{"stockId":1000000000685,"date":"2026-04-13T16:00:00.000Z","cp":2963.94},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000685,"cp":2895.57},{"stockId":1000000000685,"date":"2026-04-09T16:00:00.000Z","cp":2871.19},{"stockId":1000000000685,"date":"2026-04-08T16:00:00.000Z","cp":2817.54},{"stockId":1000000000685,"date":"2026-04-07T16:00:00.000Z","cp":2809.81},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000685,"cp":2637.56},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000685,"cp":1467.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000685,"cp":1568.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000685,"cp":1533.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000685,"cp":1279.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000685,"cp":1074.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000685,"cp":1004.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000685,"cp":963.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000685,"cp":961.69},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000685,"cp":922.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000685,"cp":932.28},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000685,"cp":938.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000685,"cp":933.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000685,"cp":946.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000685,"cp":953.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000685,"cp":963.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000685,"cp":965.07},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000685,"cp":953.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000685,"cp":959.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000685,"cp":971.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000685,"cp":980.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000685,"cp":986.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000685,"cp":983.25},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000685,"cp":1020.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000685,"cp":989.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000685,"cp":977.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000685,"cp":980.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000685,"cp":988.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000685,"cp":993.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000685,"cp":1002},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000685,"cp":1015.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000685,"cp":1015.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1033.6},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000685,"cp":1034.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1038.63},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1029.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1046.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1038.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000685,"cp":1041.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1043.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1035.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1047.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1034.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000685,"cp":1083.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1114.8},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1109.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1056.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000685,"cp":1063.54},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1055.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1062.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1073.07},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1130.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000685,"cp":1127.2},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1098.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1092.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1100.61},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1063.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000685,"cp":1052.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1052.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1043.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1043.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1006.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000685,"cp":1009.09}],"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":482,"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":34,"pinyin":"kcxp","hotSpots":[""]}}