window.pageData = {"fund":{"_id":3000000020356,"stockCode":"020356","masterFundShortName":"华夏半导体材料设备ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20356,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏半导体材料设备ETF联接A","name":"华夏中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050030000,"inceptionDate":"2024-01-25T16:00:00.000Z","setUpAssetScale":10691076.84,"setUpDate":"2024-01-22T16:00:00.000Z","setUpShares":10691076.84,"pinyin":"hxzzbdtclsbztjyxkfszszqtzjjfqsljjj","followedNum":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931743,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931743","tickerId":931743,"name":"半导体材料设备","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"单宽之","stockType":"fund_manager","stockCode":"j101019715","exchange":"fm","tickerId":41126247070}],"targetFunds":[{"shortName":"华夏中证半导体材料设备主题ETF(562590)","stockType":"fund","stockCode":"562590","exchange":"sh","tickerId":562590}],"hotMetrics":{"fss":{"stockId":3000000020356,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2876,"f_ind_h_s_r":0.7123999999999999,"f_h_a":3947,"f_h_s_a":9823,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":0.18509999999999993,"f_ins_h_s_r_c_hy":-0.1851,"f_ind_h_s_r_c_1y":0.11829999999999996,"f_ins_h_s_r_c_1y":-0.11830000000000002},"fpr":{"stockId":3000000020356,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.0043235453071518645,"f_p_r_m1_ssc":5922,"f_p_r_m1_ssrp":0.0016889039013680122,"f_p_r_m3_ssc":5745,"f_p_r_m3_ssrp":0.002785515320334262,"f_p_r_m6_ssc":5521,"f_p_r_m6_ssrp":0.004710144927536232,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.014037293107060549,"f_cagr_p_r_fs_ssc":6017,"f_cagr_p_r_fs_ssrp":0.026097074468085107,"f_p_r_y2_ssc":3608,"f_p_r_y2_ssrp":0.020792902689215416},"fp":{"stockId":3000000020356,"type":"fp","f_cagr_p_r_fs":0.8025579991540124,"f_p_r_d1":-0.010672658334503371,"f_p_r_m1":0.32708074137876064,"f_p_r_m3":1.097937364466186,"f_p_r_m6":1.1447721179624666,"f_p_r_fys":1.1756184299984316,"f_p_r_y1":2.148176176782198,"last_data_date":"2026-06-25T16:00:00.000Z","f_p_r_y2":2.918613413715145,"f_i_d":"2024-01-25T16:00:00.000Z"},"ff":{"stockId":3000000020356,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":526,"f_m_a_c_f":3158,"f_m_f":2632,"f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020356,"type":"f_nlacan","f_nv_d":"2026-06-25T16:00:00.000Z","f_nv":4.16,"f_nv_cr":0.03418272218769425},"f_as":{"stockId":3000000020356,"type":"f_as","f_tas":165422505.435,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020357,"name":"华夏中证半导体材料设备主题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":"020357","tickerId":20357,"shortName":"华夏中证半导体材料设备主题ETF发起式联接C","currency":"CNY","__csrcFundId":13457,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-26T17:12:03.816Z","inceptionDate":"2024-01-25T16:00:00.000Z","fundCollectionId":4000050030000,"pinyin":"hxzzbdtclsbztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":3,"indexId":1000000931743}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":688012,"holdings":33885,"marketCap":10381686,"netValueRatio":0.006,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":2371,"holdings":20275,"marketCap":9062925,"netValueRatio":0.0052,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":688072,"holdings":13947,"marketCap":5160390,"netValueRatio":0.003,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":300604,"holdings":36700,"marketCap":4442535,"netValueRatio":0.0026,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":688120,"holdings":20448,"marketCap":3557952,"netValueRatio":0.0021,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":688126,"holdings":158227,"marketCap":2674036,"netValueRatio":0.0015,"quarterlyChange":-0.21903881700554617,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":688361,"holdings":17375,"marketCap":2641868,"netValueRatio":0.0015,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":300346,"holdings":57100,"marketCap":2577494,"netValueRatio":0.0015,"quarterlyChange":0.052214452214451645,"stock":{"stockCode":"300346","exchange":"sz","stockType":"company","tickerId":300346,"name":"南大光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":688019,"holdings":9771,"marketCap":2449394,"netValueRatio":0.0014,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockId":300666,"holdings":17500,"marketCap":2436350,"netValueRatio":0.0014,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}}],"bondHoldings":[{"_id":"69e8fb781398d7984300388e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockCode":"019792","stockName":"25国债19","holdings":543000,"marketCap":54710061,"netValueRatio":0.0315,"lastUpdated":"2026-04-22T16:46:48.448Z"},{"_id":"69e8fb781398d7984300388f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020356,"stockCode":"019785","stockName":"25国债13","holdings":243000,"marketCap":24531083,"netValueRatio":0.0141,"lastUpdated":"2026-04-22T16:46:48.452Z"}],"lastFsMetrics":{"latestTurnoverRate":0.07747532210072375,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":4.16},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":4.0225},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.9137},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.7227},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.7243},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.6189},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.5647},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.3299},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.3125},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.1739},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.2369},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.084},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.0138},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.8036},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.8878},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.9755},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.871},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.8025},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.7551},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.9022},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.0685},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.0282},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.1347},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.2259},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.0641},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.0341},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.194},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":3.0335},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.8912},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.8662},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.752},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.8077},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.7089},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.6546},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.4913},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.5425},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.4896},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.4355},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3616},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3704},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3717},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2391},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.222},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2458},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1806},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.209},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1896},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1869},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1574},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1951},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1305},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1562},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1323},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1132},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9713},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9618},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9648},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0338},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9987},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0751},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0262},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9829},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0254},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9707},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9382},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0279},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0385},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0864},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0401},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0982},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0711},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.091},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1228},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1489},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1021},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1545},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1775},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1435},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1561},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2673},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3067},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3633},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3404},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2445},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2294},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2119},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2013},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2224},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2245},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1749},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1878},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1907},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1993},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.131},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2407},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2414},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3443},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3161},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2658},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3567},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3064},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3604},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3544},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3691},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.3801},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.303},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.201},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1573},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2207},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.1997},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2001},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.2131},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.0782},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":2.008},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9121},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9193},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9177},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9396},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9667},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.963},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9534},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9222},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8317},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8427},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.872},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8504},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8675},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8866},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8196},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8273},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8159},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.825},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7956},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7941},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7527},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.756},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7756},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7497},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7132},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7245},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7243},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7197},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6845},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7551},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7972},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8053},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7724},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7887},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8364},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8289},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8506},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8726},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8443},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8375},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7821},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7941},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7795},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7982},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8759},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9049},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8995},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9017},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8343},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7589},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7687},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7831},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7492},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.748},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8197},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8391},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8419},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9623},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9027},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9673},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.9232},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.93},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8834},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8963},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.8989},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.7627},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6842},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6564},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6646},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6099},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5569},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5558},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.555},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5475},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4956},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4942},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5375},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5044},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4604},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5564},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5602},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6145},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5722},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.6233},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5465},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5617},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5546},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5661},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4836},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4849},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4394},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4629},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4296},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4027},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4141},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3961},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3805},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3777},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3968},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3931},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3827},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3782},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3678},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3823},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4146},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4244},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4077},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4109},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3978},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3764},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3471},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3382},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3418},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3274},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3233},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3266},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3311},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3456},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3355},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3394},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.352},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3382},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3369},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3295},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3305},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3568},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3481},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3248},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3214},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3342},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3238},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3131},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2847},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2772},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2717},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2605},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.265},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2652},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2563},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2749},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2722},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3038},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3009},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2997},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.288},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2907},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2714},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2922},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2639},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2829},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2888},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2759},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2874},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2976},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3045},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3026},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2945},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2976},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3224},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3141},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3216},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.317},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3518},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3504},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3592},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3293},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3249},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3207},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3269},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3213},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3329},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3414},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.33},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.316},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3344},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3378},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3278},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3388},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3436},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3066},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2978},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2421},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2368},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3313},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3311},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3402},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3209},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3184},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3441},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3274},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3337},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3424},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3296},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3507},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3666},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3856},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3808},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3806},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3573},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3835},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4025},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.409},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4242},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4354},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.383},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3797},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3649},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3783},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4236},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4385},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4307},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4352},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4204},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.39},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3887},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3261},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3272},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3147},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3197},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3469},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3105},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3281},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3258},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3252},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2593},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2524},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2772},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2701},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.276},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2895},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2832},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2912},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2794},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2698},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2834},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2309},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2245},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2369},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2364},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2463},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.221},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2179},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2316},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2784},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3296},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3372},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.338},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3305},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3535},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3365},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3661},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3358},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3311},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3126},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3215},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3585},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3905},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3863},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3995},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.385},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4084},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.392},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4009},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4143},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4356},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4296},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4006},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4091},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3813},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3967},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3942},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4455},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4408},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4412},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3988},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4169},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4923},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5495},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5499},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.5771},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.471},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.4194},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3859},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.383},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3468},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3073},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3457},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.301},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3017},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3135},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3251},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3038},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3022},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3134},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3277},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3135},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.1965},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2047},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2211},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2374},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.208},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.2895},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3663},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.3765},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.203},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0563},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9893},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9508},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9515},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9169},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9327},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9423},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.943},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9413},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9576},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9659},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9667},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9545},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9591},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9804},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9785},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.981},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9734},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0109},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9856},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.971},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9648},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9747},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9711},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9827},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":0.9986},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0047},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0186},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0232},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0265},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0221},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0457},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0367},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0463},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0561},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0446},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0518},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0403},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0815},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.1048},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0925},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0526},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0389},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0491},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0338},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0411},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0605},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.1132},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.114},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.1066},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0872},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0828},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0647},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0589},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0441},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0397},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0476},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0156},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0205},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0254},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0439},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0276},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0446},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020356,"lxr_nv_fc":1.0403}],"indexCandlestickList":[{"date":"2026-06-25T16:00:00.000Z","stockId":1000000931743,"cp":11840.84},{"date":"2026-06-24T16:00:00.000Z","stockId":1000000931743,"cp":11424.29},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000931743,"cp":11091.33},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000931743,"cp":10525.81},{"stockId":1000000931743,"date":"2026-06-21T16:00:00.000Z","cp":10529.34},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000931743,"cp":10211.04},{"stockId":1000000931743,"date":"2026-06-16T16:00:00.000Z","cp":10049.12},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000931743,"cp":9353.58},{"stockId":1000000931743,"date":"2026-06-14T16:00:00.000Z","cp":9302.51},{"stockId":1000000931743,"date":"2026-06-11T16:00:00.000Z","cp":8895.08},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000931743,"cp":9122.76},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000931743,"cp":8670},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000931743,"cp":8462.75},{"date":"2026-06-07T16:00:00.000Z","stockId":1000000931743,"cp":7842.74},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000931743,"cp":8094.13},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931743,"cp":8352.38},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000931743,"cp":8043.02},{"stockId":1000000931743,"date":"2026-06-01T16:00:00.000Z","cp":7839.98},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000931743,"cp":7700.49},{"stockId":1000000931743,"date":"2026-05-28T16:00:00.000Z","cp":8132.09},{"stockId":1000000931743,"date":"2026-05-27T16:00:00.000Z","cp":8621.91},{"stockId":1000000931743,"date":"2026-05-26T16:00:00.000Z","cp":8501.62},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931743,"cp":8818.18},{"stockId":1000000931743,"date":"2026-05-24T16:00:00.000Z","cp":9089.06},{"stockId":1000000931743,"date":"2026-05-21T16:00:00.000Z","cp":8611.27},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931743,"cp":8525.11},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931743,"cp":8993.45},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931743,"cp":8505.78},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000931743,"cp":8087.59},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931743,"cp":8015.54},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931743,"cp":7678.68},{"stockId":1000000931743,"date":"2026-05-12T16:00:00.000Z","cp":7841.78},{"stockId":1000000931743,"date":"2026-05-11T16:00:00.000Z","cp":7550.15},{"stockId":1000000931743,"date":"2026-05-10T16:00:00.000Z","cp":7389.64},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931743,"cp":6912.08},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931743,"cp":7060.48},{"stockId":1000000931743,"date":"2026-05-05T16:00:00.000Z","cp":6904.18},{"stockId":1000000931743,"date":"2026-04-29T16:00:00.000Z","cp":6750.61},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931743,"cp":6533.56},{"stockId":1000000931743,"date":"2026-04-27T16:00:00.000Z","cp":6557.77},{"stockId":1000000931743,"date":"2026-04-26T16:00:00.000Z","cp":6560.82},{"stockId":1000000931743,"date":"2026-04-23T16:00:00.000Z","cp":6177.55},{"stockId":1000000931743,"date":"2026-04-22T16:00:00.000Z","cp":6130.21},{"stockId":1000000931743,"date":"2026-04-21T16:00:00.000Z","cp":6198.96},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931743,"cp":6008.91},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931743,"cp":6093.62},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931743,"cp":6036.86},{"stockId":1000000931743,"date":"2026-04-15T16:00:00.000Z","cp":6029.06},{"stockId":1000000931743,"date":"2026-04-14T16:00:00.000Z","cp":5944.8},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931743,"cp":6054.13},{"stockId":1000000931743,"date":"2026-04-12T16:00:00.000Z","cp":5865.85},{"stockId":1000000931743,"date":"2026-04-09T16:00:00.000Z","cp":5939.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931743,"cp":5873.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931743,"cp":5817.79},{"stockId":1000000931743,"date":"2026-04-06T16:00:00.000Z","cp":5409.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931743,"cp":5381.55},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931743,"cp":5389.04},{"stockId":1000000931743,"date":"2026-03-31T16:00:00.000Z","cp":5588.43},{"stockId":1000000931743,"date":"2026-03-30T16:00:00.000Z","cp":5484.29},{"stockId":1000000931743,"date":"2026-03-29T16:00:00.000Z","cp":5705.51},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931743,"cp":5563.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931743,"cp":5438.7},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931743,"cp":5561.12},{"stockId":1000000931743,"date":"2026-03-23T16:00:00.000Z","cp":5404.2},{"stockId":1000000931743,"date":"2026-03-22T16:00:00.000Z","cp":5310.95},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931743,"cp":5569.25},{"stockId":1000000931743,"date":"2026-03-18T16:00:00.000Z","cp":5600.33},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931743,"cp":5737.59},{"stockId":1000000931743,"date":"2026-03-16T16:00:00.000Z","cp":5603.17},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931743,"cp":5771.92},{"stockId":1000000931743,"date":"2026-03-12T16:00:00.000Z","cp":5693.71},{"stockId":1000000931743,"date":"2026-03-11T16:00:00.000Z","cp":5751.85},{"stockId":1000000931743,"date":"2026-03-10T16:00:00.000Z","cp":5844.6},{"stockId":1000000931743,"date":"2026-03-09T16:00:00.000Z","cp":5920.26},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931743,"cp":5780.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931743,"cp":5936.81},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931743,"cp":6004.26},{"stockId":1000000931743,"date":"2026-03-03T16:00:00.000Z","cp":5903.24},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931743,"cp":5939.61},{"stockId":1000000931743,"date":"2026-03-01T16:00:00.000Z","cp":6269.58},{"stockId":1000000931743,"date":"2026-02-26T16:00:00.000Z","cp":6386.7},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931743,"cp":6543.76},{"stockId":1000000931743,"date":"2026-02-24T16:00:00.000Z","cp":6468.73},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931743,"cp":6188.46},{"stockId":1000000931743,"date":"2026-02-12T16:00:00.000Z","cp":6142.03},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931743,"cp":6087.19},{"stockId":1000000931743,"date":"2026-02-10T16:00:00.000Z","cp":6056.4},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931743,"cp":6117.41},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931743,"cp":6124.95},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931743,"cp":5981.96},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931743,"cp":6019.23},{"stockId":1000000931743,"date":"2026-02-03T16:00:00.000Z","cp":6028.43},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931743,"cp":6052.9},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931743,"cp":5858.49},{"stockId":1000000931743,"date":"2026-01-29T16:00:00.000Z","cp":6174.45},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931743,"cp":6175.48},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931743,"cp":6473.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931743,"cp":6392.46},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931743,"cp":6247.23},{"stockId":1000000931743,"date":"2026-01-22T16:00:00.000Z","cp":6511.22},{"stockId":1000000931743,"date":"2026-01-21T16:00:00.000Z","cp":6364.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931743,"cp":6520.75},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931743,"cp":6502.65},{"stockId":1000000931743,"date":"2026-01-18T16:00:00.000Z","cp":6545.37},{"stockId":1000000931743,"date":"2026-01-15T16:00:00.000Z","cp":6576.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931743,"cp":6343.79},{"stockId":1000000931743,"date":"2026-01-13T16:00:00.000Z","cp":6044.25},{"stockId":1000000931743,"date":"2026-01-12T16:00:00.000Z","cp":5914.17},{"stockId":1000000931743,"date":"2026-01-11T16:00:00.000Z","cp":6110.13},{"stockId":1000000931743,"date":"2026-01-08T16:00:00.000Z","cp":6031.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931743,"cp":6051.32},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931743,"cp":6082.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931743,"cp":5667.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931743,"cp":5451.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931743,"cp":5149.18},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931743,"cp":5167.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931743,"cp":5165.02},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931743,"cp":5224.55},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931743,"cp":5300.68},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931743,"cp":5294.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931743,"cp":5271.69},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931743,"cp":5186.49},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931743,"cp":4948.45},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931743,"cp":4979.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931743,"cp":5063.43},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931743,"cp":5002.46},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931743,"cp":5051.74},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931743,"cp":5106.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931743,"cp":4920.95},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931743,"cp":4942.49},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931743,"cp":4909.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931743,"cp":4935.56},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931743,"cp":4851.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931743,"cp":4846.98},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931743,"cp":4728.9011},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931743,"cp":4738.4327},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931743,"cp":4793.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931743,"cp":4719.53},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931743,"cp":4616.17},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931743,"cp":4648.26},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931743,"cp":4647.21},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931743,"cp":4634.59},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931743,"cp":4534.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931743,"cp":4734.74},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931743,"cp":4855.01},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931743,"cp":4878.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931743,"cp":4784.86},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931743,"cp":4831.85},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931743,"cp":4964.4},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931743,"cp":4943.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931743,"cp":5002.93},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931743,"cp":5066.14},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931743,"cp":4989.33},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931743,"cp":4969.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931743,"cp":4811.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931743,"cp":4845.66},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931743,"cp":4803.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931743,"cp":4859.45},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931743,"cp":5076.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931743,"cp":5158.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931743,"cp":5141.87},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931743,"cp":5148.23},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931743,"cp":4955.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931743,"cp":4741.06},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931743,"cp":4767.45},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931743,"cp":4808.08},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931743,"cp":4713.04},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931743,"cp":4715.79},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931743,"cp":4917.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931743,"cp":4973.38},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931743,"cp":4983.89},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931743,"cp":5334.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931743,"cp":5162.56},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931743,"cp":5349.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931743,"cp":5219.13},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931743,"cp":5233.61},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931743,"cp":5095.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931743,"cp":5111.71},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931743,"cp":5126.24},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931743,"cp":4711.59},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931743,"cp":4487.65},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931743,"cp":4407.15},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931743,"cp":4424.59},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931743,"cp":4268.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931743,"cp":4119.53},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931743,"cp":4116.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931743,"cp":4113.65},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931743,"cp":4093.19},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931743,"cp":3947.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931743,"cp":3944.84},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931743,"cp":4064.06},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931743,"cp":3972.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931743,"cp":3850.11},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931743,"cp":4115.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931743,"cp":4125.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931743,"cp":4278.12},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931743,"cp":4157.99},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931743,"cp":4297.67},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931743,"cp":4083.82},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931743,"cp":4126.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931743,"cp":4106.31},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931743,"cp":4138.69},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931743,"cp":3909.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931743,"cp":3912.61},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931743,"cp":3786.44},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931743,"cp":3851.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931743,"cp":3759.17},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931743,"cp":3684.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931743,"cp":3715.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931743,"cp":3666.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931743,"cp":3622.89},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931743,"cp":3614.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931743,"cp":3667.8},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931743,"cp":3657.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931743,"cp":3628.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931743,"cp":3615.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931743,"cp":3586.83},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931743,"cp":3627.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931743,"cp":3716.16},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931743,"cp":3743},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931743,"cp":3696.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931743,"cp":3705.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931743,"cp":3669.26},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931743,"cp":3609.58},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931743,"cp":3528.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931743,"cp":3503.83},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931743,"cp":3513.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931743,"cp":3473.21},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931743,"cp":3461.92},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931743,"cp":3470.8},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931743,"cp":3483.09},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931743,"cp":3523.38},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931743,"cp":3495.31},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931743,"cp":3506.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931743,"cp":3541.56},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931743,"cp":3503.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931743,"cp":3499.6},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931743,"cp":3479.19},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931743,"cp":3483.98},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931743,"cp":3556.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931743,"cp":3532.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931743,"cp":3468.31},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931743,"cp":3459.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931743,"cp":3494.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931743,"cp":3466.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931743,"cp":3436.59},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931743,"cp":3357.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931743,"cp":3336.65},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931743,"cp":3321.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931743,"cp":3291.41},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931743,"cp":3304.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931743,"cp":3303.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931743,"cp":3280.07},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931743,"cp":3331.41},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931743,"cp":3323.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931743,"cp":3410.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931743,"cp":3402.19},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931743,"cp":3398.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931743,"cp":3366.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931743,"cp":3374.21},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931743,"cp":3320.81},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931743,"cp":3378.64},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931743,"cp":3300.03},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931743,"cp":3352.51},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931743,"cp":3368.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931743,"cp":3332.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931743,"cp":3364.54},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931743,"cp":3393.04},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931743,"cp":3411.66},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931743,"cp":3406.6},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931743,"cp":3383.74},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931743,"cp":3392.41},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931743,"cp":3460.96},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931743,"cp":3437.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931743,"cp":3458.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931743,"cp":3445.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931743,"cp":3539.17},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931743,"cp":3535.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931743,"cp":3559.62},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931743,"cp":3476.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931743,"cp":3464.7},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931743,"cp":3453.21},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931743,"cp":3469.9},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931743,"cp":3455.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931743,"cp":3487.63},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931743,"cp":3512.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931743,"cp":3480.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931743,"cp":3441.12},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931743,"cp":3491.29},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931743,"cp":3500.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931743,"cp":3473},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931743,"cp":3502.89},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931743,"cp":3515.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931743,"cp":3412.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931743,"cp":3388.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931743,"cp":3234.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931743,"cp":3221.61},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931743,"cp":3485.36},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931743,"cp":3484.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931743,"cp":3509.98},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931743,"cp":3456.27},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931743,"cp":3448.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931743,"cp":3520.19},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931743,"cp":3473.74},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931743,"cp":3491.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931743,"cp":3515.3},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931743,"cp":3479.54},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931743,"cp":3538.09},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931743,"cp":3581.66},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931743,"cp":3634.45},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931743,"cp":3621.32},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931743,"cp":3620.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931743,"cp":3556},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931743,"cp":3629.02},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931743,"cp":3681.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931743,"cp":3699.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931743,"cp":3748.53},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931743,"cp":3777.15},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931743,"cp":3638.1},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931743,"cp":3630.4},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931743,"cp":3592.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931743,"cp":3627.02},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931743,"cp":3739.43},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931743,"cp":3780.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931743,"cp":3758.1},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931743,"cp":3770.61},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931743,"cp":3729.74},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931743,"cp":3645.62},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931743,"cp":3641.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931743,"cp":3471.32},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931743,"cp":3473.94},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931743,"cp":3439.51},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931743,"cp":3454.89},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931743,"cp":3532.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931743,"cp":3432.06},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931743,"cp":3479.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931743,"cp":3473.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931743,"cp":3471.52},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931743,"cp":3290.98},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931743,"cp":3271.47},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931743,"cp":3339.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931743,"cp":3319.8},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931743,"cp":3337.29},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931743,"cp":3377.52},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931743,"cp":3359.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931743,"cp":3382},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931743,"cp":3349.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931743,"cp":3322.17},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931743,"cp":3361.7},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931743,"cp":3216.21},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931743,"cp":3198.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931743,"cp":3234.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931743,"cp":3233.43},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931743,"cp":3261.3},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931743,"cp":3190.95},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931743,"cp":3181.95},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931743,"cp":3220.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931743,"cp":3350.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931743,"cp":3493.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931743,"cp":3516.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931743,"cp":3520.17},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931743,"cp":3499.49},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931743,"cp":3563.83},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931743,"cp":3516.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931743,"cp":3600.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931743,"cp":3515.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931743,"cp":3502.08},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931743,"cp":3450.44},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931743,"cp":3475.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931743,"cp":3577.81},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931743,"cp":3667.67},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931743,"cp":3655.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931743,"cp":3693.72},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931743,"cp":3653.16},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931743,"cp":3719.12},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931743,"cp":3672.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931743,"cp":3698.93},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931743,"cp":3739.11},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931743,"cp":3798.25},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931743,"cp":3781.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931743,"cp":3699.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931743,"cp":3723.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931743,"cp":3645.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931743,"cp":3690.17},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931743,"cp":3683.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931743,"cp":3827.86},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931743,"cp":3814.33},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931743,"cp":3815.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931743,"cp":3696.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931743,"cp":3748.44},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931743,"cp":3968.86},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931743,"cp":4134.55},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931743,"cp":4138.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931743,"cp":4230.33},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931743,"cp":3923.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931743,"cp":3774.03},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931743,"cp":3680.33},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931743,"cp":3673.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931743,"cp":3566.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931743,"cp":3453.7},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931743,"cp":3564.32},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931743,"cp":3437.87},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931743,"cp":3439.69},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931743,"cp":3472.91},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931743,"cp":3505.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931743,"cp":3445.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931743,"cp":3441.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931743,"cp":3470.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931743,"cp":3509.04},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931743,"cp":3466.13},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931743,"cp":3135.29},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931743,"cp":3157.76},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931743,"cp":3200.23},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931743,"cp":3250.11},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931743,"cp":3169.82},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931743,"cp":3386.55},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931743,"cp":3613.29},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931743,"cp":3667.27},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931743,"cp":3151.73},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931743,"cp":2733.13},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931743,"cp":2548.72},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931743,"cp":2442.78},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931743,"cp":2444.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931743,"cp":2348.99},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931743,"cp":2392.77},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931743,"cp":2419.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931743,"cp":2421.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931743,"cp":2416.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931743,"cp":2461.82},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931743,"cp":2485.09},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931743,"cp":2487.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931743,"cp":2452.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931743,"cp":2465.69},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931743,"cp":2525.02},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931743,"cp":2519.63},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931743,"cp":2526.59},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931743,"cp":2505.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931743,"cp":2609.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931743,"cp":2538.75},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931743,"cp":2495.83},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931743,"cp":2478.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931743,"cp":2506.18},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931743,"cp":2495.92},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931743,"cp":2527.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931743,"cp":2571.53},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931743,"cp":2588.28},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931743,"cp":2626.54},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931743,"cp":2639.71},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931743,"cp":2648.72},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931743,"cp":2636.52},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931743,"cp":2702.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931743,"cp":2677.4},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931743,"cp":2703.88},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931743,"cp":2731.35},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931743,"cp":2698.71},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931743,"cp":2718.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931743,"cp":2686.79},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931743,"cp":2802.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931743,"cp":2868.22},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931743,"cp":2832.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931743,"cp":2720.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931743,"cp":2682.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931743,"cp":2710.72},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931743,"cp":2667.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931743,"cp":2688.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931743,"cp":2742.55},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931743,"cp":2886.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931743,"cp":2888.72},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931743,"cp":2867.95},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931743,"cp":2813.95},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931743,"cp":2801.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931743,"cp":2751.46},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931743,"cp":2734.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931743,"cp":2693.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931743,"cp":2681.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931743,"cp":2703.19},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931743,"cp":2614.59},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931743,"cp":2627.81},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931743,"cp":2641.15},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931743,"cp":2693.5},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931743,"cp":2648.54},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931743,"cp":2696.18}],"bondIndexCandlestickList":[],"index":{"_id":1000000931743,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931743","csiCode":"931743","tickerId":931743,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"半导体材料设备","followedNum":250,"insertedDate":"2025-06-03T04:47:12.463Z","lastUpdated":"2025-06-03T22:52:50.488Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931743factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180655-931743_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2018-12-27T16:00:00.000Z","basicIndex":1000,"description":"中证半导体材料设备主题指数选取40只业务涉及半导体材料和半导体设备等领域的上市公司证券作为指数样本，反映半导体材料和设备上市公司证券的整体表现。","fullName":"中证半导体材料设备主题指数","launchDate":"2012-12-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009317431010,"pinyin":"bdtclsb","hotSpots":[""],"memoNum":20}}