window.pageData = {"fund":{"_id":3000000021718,"stockCode":"021718","masterFundShortName":"华泰紫金中证半导体产业指数型发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21718,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰紫金中证半导体产业指数型发起A","name":"华泰紫金中证半导体产业指数型发起式证券投资基金","pinyin":"htzjzzbdtcyzsxfqszqtzjj","fundCollectionId":4000051430000,"setUpAssetScale":10016969.72,"setUpDate":"2024-07-16T16:00:00.000Z","setUpShares":10016969.72,"inceptionDate":"2024-07-18T16:00:00.000Z","followedNum":1,"indexId":1000000931865,"indexFundFlag":1,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931865","tickerId":931865,"name":"中证半导","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51430000","tickerId":51430000,"name":"华泰证券（上海）资产管理有限公司"},"managers":[{"name":"毛甜","stockType":"fund_manager","stockCode":"db20124126","exchange":"fm","tickerId":1320172790}],"hotMetrics":{"fss":{"stockId":3000000021718,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.7938,"f_ind_h_s_r":0.20620000000000002,"f_h_a":796,"f_ind_h_s_r_c_hy":-0.053399999999999975,"f_ins_h_s_r_c_hy":0.05339999999999989},"fpr":{"stockId":3000000021718,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.03270440251572327,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.04481744246409414,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.07625465508068807,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.04195011337868481,"f_cagr_p_r_fs_ssc":5848,"f_cagr_p_r_fs_ssrp":0.013340174448435094,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.07206425005426526},"fp":{"stockId":3000000021718,"type":"fp","f_cagr_p_r_fs":0.701575005497614,"f_p_r_d1":-0.010006901311249039,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.5555555555555556,"f_p_r_m1":0.21924209149105223,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.1111111111111111,"f_p_r_m3":0.11275534137916376,"f_p_r_m3_sic":10,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_fys":0.27357477547832887,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m6":0.29455249057352617,"f_p_r_m6_sic":10,"f_p_r_m6_sirp":0.4444444444444444,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y1":0.9424551477704184},"ff":{"stockId":3000000021718,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021718,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":2.6093,"f_nv_cr":0.049175713711298696},"f_as":{"stockId":3000000021718,"type":"f_as","f_tas":54063934.3187,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021719,"name":"华泰紫金中证半导体产业指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021719","tickerId":21719,"shortName":"华泰紫金中证半导体产业指数型发起 C","currency":"CNY","__csrcFundId":14157,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:11:07.750Z","inceptionDate":"2024-07-18T16:00:00.000Z","pinyin":"htzjzzbdtcyzsxfqszqtzjj","fundCollectionId":4000051430000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000931865}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021718,"stockId":688012,"holdings":68130,"marketCap":20873669,"netValueRatio":0.1489,"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":3000000021718,"stockId":2371,"holdings":41695,"marketCap":18637665,"netValueRatio":0.133,"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":3000000021718,"stockId":688072,"holdings":26630,"marketCap":9853100,"netValueRatio":0.0703,"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":3000000021718,"stockId":688256,"holdings":9550,"marketCap":9387650,"netValueRatio":0.067,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021718,"stockId":688041,"holdings":40837,"marketCap":8586387,"netValueRatio":0.0613,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021718,"stockId":300604,"holdings":69500,"marketCap":8412975,"netValueRatio":0.06,"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":3000000021718,"stockId":688981,"holdings":84712,"marketCap":7967163,"netValueRatio":0.0568,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021718,"stockId":688120,"holdings":37260,"marketCap":6483240,"netValueRatio":0.0463,"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":3000000021718,"stockId":688361,"holdings":33517,"marketCap":5096259,"netValueRatio":0.0364,"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":3000000021718,"stockId":300346,"holdings":105300,"marketCap":4753242,"netValueRatio":0.0339,"quarterlyChange":0.052214452214451645,"stock":{"stockCode":"300346","exchange":"sz","stockType":"company","tickerId":300346,"name":"南大光电"}}],"bondHoldings":[{"_id":"69e8fba31398d79843003bcd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021718,"stockCode":"019773","stockName":"25国债08","holdings":27000,"marketCap":2735841,"netValueRatio":0.0195,"lastUpdated":"2026-04-22T16:47:31.799Z"}],"lastFsMetrics":{"latestTurnoverRate":1.0147967669972422,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.6093},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.487},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.5},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4963},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3614},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3185},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3389},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2776},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3174},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2998},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2974},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2678},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.287},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2264},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2444},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2204},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1964},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0533},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0307},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0372},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1117},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0653},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1401},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1005},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0657},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1066},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0541},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0142},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1032},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1149},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1623},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1205},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1708},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1511},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1706},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2007},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2316},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.1844},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2375},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2587},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2167},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2305},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3442},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3765},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4241},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3902},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3118},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.312},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2952},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2811},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3073},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2993},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2479},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2589},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2671},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2852},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2435},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3449},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3394},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4433},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4158},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3786},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4278},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4715},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4453},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4773},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.483},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.4222},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3414},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2883},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3616},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3376},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3381},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.3351},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.2116},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.146},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0488},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0693},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0519},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0595},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0818},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0725},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0359},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9458},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9512},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9851},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9516},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9789},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0071},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9551},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9722},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9677},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9741},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9331},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9303},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8752},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8788},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9043},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8824},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8491},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8571},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8398},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8373},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.807},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8862},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.925},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9358},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8944},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9152},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9703},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9575},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9617},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9955},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.992},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9999},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9168},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9239},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9081},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9342},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0156},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0511},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0496},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0657},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0076},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9122},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9212},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9192},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8664},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8588},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9237},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9388},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9187},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0477},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9999},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0949},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0564},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0669},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0252},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.04},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":2.0394},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.9167},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8649},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8097},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.8334},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7761},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7211},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7082},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7009},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.683},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.5926},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.5744},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6177},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6009},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.5481},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6784},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6959},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7314},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7006},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.7697},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6452},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6513},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6598},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.6308},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4953},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4905},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4399},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4668},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4416},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4253},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4047},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3913},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3574},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3561},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3766},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3754},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3729},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3708},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3581},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3763},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4013},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4162},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.396},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4007},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3757},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3569},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3318},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3242},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3275},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3163},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3122},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3121},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3154},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3287},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3102},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.317},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.33},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.319},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3198},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3099},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3094},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3341},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3379},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3159},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3201},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3276},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3136},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2984},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2722},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2703},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.265},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.255},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2661},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.265},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2541},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.271},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.274},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3054},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3053},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3046},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2854},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.284},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.268},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2879},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2635},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.281},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2898},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2799},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2906},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2975},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3056},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3039},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.298},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.302},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3286},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3181},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3254},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3226},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3582},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3619},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3687},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3433},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3384},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.33},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3316},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3289},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3409},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3486},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3435},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3314},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3502},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.356},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3395},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3547},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3587},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.322},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3151},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2516},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2517},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3314},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3283},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3337},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3207},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3215},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3512},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3354},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3407},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3567},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3414},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3637},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3813},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3993},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3945},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4016},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3799},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4108},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4217},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4345},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.449},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4626},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4091},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3999},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3897},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4093},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4597},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.47},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4517},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4594},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4558},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.403},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4121},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3495},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3493},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3293},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3349},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3645},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3224},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3375},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3323},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3356},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2742},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2468},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2742},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2676},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2793},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2911},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2851},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2906},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2721},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2794},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2889},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2403},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2366},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2428},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.24},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.249},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2112},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2133},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2291},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2844},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3351},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3378},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3395},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3323},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.335},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3153},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3318},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.291},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2775},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2593},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2655},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2917},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3252},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3179},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3373},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.326},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3481},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3304},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3382},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3425},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3696},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3617},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.331},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3363},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3059},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3174},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3322},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3842},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3773},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.384},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.346},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3619},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4302},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4769},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4802},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.5105},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.4252},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3972},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3526},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3467},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.301},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2656},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3027},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2691},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2831},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2862},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2985},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2876},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2864},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3051},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3222},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3031},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.1709},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.1708},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.1929},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2143},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.1836},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.2538},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3197},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.3083},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.1351},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9857},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9191},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8849},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8842},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8532},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8704},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8794},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8776},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8776},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8892},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8996},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9016},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8913},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.8938},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9102},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9095},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.914},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9096},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9451},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9172},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9071},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9026},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9085},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.909},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9208},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9354},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9397},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9502},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9551},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9568},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9518},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9711},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9642},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9679},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9733},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9626},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.973},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9646},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.002},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":0.9814},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021718,"lxr_nv_fc":1.0127}],"indexCandlestickList":[{"stockId":1000000931865,"date":"2026-04-29T16:00:00.000Z","cp":6368.23},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931865,"cp":6056.25},{"stockId":1000000931865,"date":"2026-04-27T16:00:00.000Z","cp":6090.51},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931865,"cp":6083.44},{"stockId":1000000931865,"date":"2026-04-23T16:00:00.000Z","cp":5739.19},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000931865,"cp":5638.56},{"stockId":1000000931865,"date":"2026-04-21T16:00:00.000Z","cp":5689.72},{"stockId":1000000931865,"date":"2026-04-20T16:00:00.000Z","cp":5531.39},{"stockId":1000000931865,"date":"2026-04-19T16:00:00.000Z","cp":5640.11},{"stockId":1000000931865,"date":"2026-04-16T16:00:00.000Z","cp":5591.78},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000931865,"cp":5585.34},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931865,"cp":5510.38},{"stockId":1000000931865,"date":"2026-04-13T16:00:00.000Z","cp":5559.16},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931865,"cp":5406.74},{"stockId":1000000931865,"date":"2026-04-09T16:00:00.000Z","cp":5452.46},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931865,"cp":5392.22},{"stockId":1000000931865,"date":"2026-04-07T16:00:00.000Z","cp":5332.36},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931865,"cp":4970.81},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931865,"cp":4911.79},{"stockId":1000000931865,"date":"2026-04-01T16:00:00.000Z","cp":4928.68},{"stockId":1000000931865,"date":"2026-03-31T16:00:00.000Z","cp":5118.02},{"stockId":1000000931865,"date":"2026-03-30T16:00:00.000Z","cp":5000.25},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931865,"cp":5190.2},{"stockId":1000000931865,"date":"2026-03-26T16:00:00.000Z","cp":5088.47},{"stockId":1000000931865,"date":"2026-03-25T16:00:00.000Z","cp":4999.82},{"stockId":1000000931865,"date":"2026-03-24T16:00:00.000Z","cp":5104.02},{"stockId":1000000931865,"date":"2026-03-23T16:00:00.000Z","cp":4973.12},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931865,"cp":4874.7},{"stockId":1000000931865,"date":"2026-03-19T16:00:00.000Z","cp":5100.4},{"stockId":1000000931865,"date":"2026-03-18T16:00:00.000Z","cp":5131.26},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931865,"cp":5251.56},{"stockId":1000000931865,"date":"2026-03-16T16:00:00.000Z","cp":5143.6},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931865,"cp":5272.89},{"stockId":1000000931865,"date":"2026-03-12T16:00:00.000Z","cp":5221.43},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931865,"cp":5270.75},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931865,"cp":5349.26},{"stockId":1000000931865,"date":"2026-03-09T16:00:00.000Z","cp":5427.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931865,"cp":5306.76},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931865,"cp":5443.54},{"stockId":1000000931865,"date":"2026-03-04T16:00:00.000Z","cp":5498.52},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931865,"cp":5389.34},{"stockId":1000000931865,"date":"2026-03-02T16:00:00.000Z","cp":5425.51},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931865,"cp":5719.89},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931865,"cp":5802.24},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931865,"cp":5924.03},{"stockId":1000000931865,"date":"2026-02-24T16:00:00.000Z","cp":5838.85},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931865,"cp":5636.65},{"stockId":1000000931865,"date":"2026-02-12T16:00:00.000Z","cp":5635.74},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931865,"cp":5592.95},{"stockId":1000000931865,"date":"2026-02-10T16:00:00.000Z","cp":5557.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931865,"cp":5623.51},{"stockId":1000000931865,"date":"2026-02-08T16:00:00.000Z","cp":5603.74},{"stockId":1000000931865,"date":"2026-02-05T16:00:00.000Z","cp":5473.05},{"stockId":1000000931865,"date":"2026-02-04T16:00:00.000Z","cp":5501.27},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931865,"cp":5524.52},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931865,"cp":5570.14},{"stockId":1000000931865,"date":"2026-02-01T16:00:00.000Z","cp":5463.4},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931865,"cp":5729.27},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931865,"cp":5715.32},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931865,"cp":5981.76},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931865,"cp":5913.67},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931865,"cp":5817.3},{"stockId":1000000931865,"date":"2026-01-22T16:00:00.000Z","cp":6035.28},{"stockId":1000000931865,"date":"2026-01-21T16:00:00.000Z","cp":5948.85},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931865,"cp":6064.87},{"stockId":1000000931865,"date":"2026-01-19T16:00:00.000Z","cp":5993.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000931865,"cp":6081.45},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931865,"cp":6097.5},{"stockId":1000000931865,"date":"2026-01-14T16:00:00.000Z","cp":5935.23},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931865,"cp":5725.89},{"stockId":1000000931865,"date":"2026-01-12T16:00:00.000Z","cp":5582.24},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931865,"cp":5783.23},{"stockId":1000000931865,"date":"2026-01-08T16:00:00.000Z","cp":5712.49},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931865,"cp":5712.23},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931865,"cp":5708.56},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931865,"cp":5391.51},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931865,"cp":5225.17},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931865,"cp":4948.87},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931865,"cp":4997.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931865,"cp":4954.97},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931865,"cp":4972.67},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931865,"cp":5038.59},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931865,"cp":5036},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931865,"cp":5022.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931865,"cp":4934.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931865,"cp":4719.74},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931865,"cp":4736.93},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931865,"cp":4822.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931865,"cp":4737.26},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931865,"cp":4806.63},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931865,"cp":4878.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931865,"cp":4742.28},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931865,"cp":4787.15},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931865,"cp":4777.71},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931865,"cp":4795.18},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931865,"cp":4690.79},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931865,"cp":4695.06},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931865,"cp":4555.0199},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931865,"cp":4564.5537},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931865,"cp":4627.73},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931865,"cp":4570.41},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931865,"cp":4485.74},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931865,"cp":4506.85},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931865,"cp":4461.57},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931865,"cp":4457.89},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931865,"cp":4381.41},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931865,"cp":4580.19},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931865,"cp":4677.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931865,"cp":4705.53},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931865,"cp":4603.38},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931865,"cp":4659.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931865,"cp":4798.47},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931865,"cp":4766.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931865,"cp":4779.36},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931865,"cp":4873.95},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931865,"cp":4863},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931865,"cp":4884},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931865,"cp":4667.63},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931865,"cp":4689.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931865,"cp":4644.35},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931865,"cp":4715.7},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931865,"cp":4931.49},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931865,"cp":5026.56},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931865,"cp":5021.87},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931865,"cp":5064.76},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931865,"cp":4917.73},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931865,"cp":4673.23},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931865,"cp":4696.56},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931865,"cp":4691.1},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931865,"cp":4555.87},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931865,"cp":4538.4},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931865,"cp":4708.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931865,"cp":4746.73},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931865,"cp":4692.4},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931865,"cp":5040.91},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931865,"cp":4913.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931865,"cp":5170.75},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931865,"cp":5059.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931865,"cp":5087.34},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931865,"cp":4969.26},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931865,"cp":5006.69},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931865,"cp":5010.5},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931865,"cp":4665.66},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931865,"cp":4523.13},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931865,"cp":4378.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931865,"cp":4439.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931865,"cp":4294.63},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931865,"cp":4154.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931865,"cp":4124.56},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931865,"cp":4112.12},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931865,"cp":4068.5},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931865,"cp":3841.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931865,"cp":3796.48},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931865,"cp":3926.62},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931865,"cp":3881.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931865,"cp":3766.9},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931865,"cp":4067.3},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931865,"cp":4112.42},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931865,"cp":4222.3},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931865,"cp":4128.02},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931865,"cp":4309.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931865,"cp":3985.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931865,"cp":4001.06},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931865,"cp":4024.56},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931865,"cp":3953.09},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931865,"cp":3609.55},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931865,"cp":3595.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931865,"cp":3453.84},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931865,"cp":3522.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931865,"cp":3459.97},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931865,"cp":3416.64},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931865,"cp":3366.67},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931865,"cp":3332.78},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931865,"cp":3247.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931865,"cp":3244.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931865,"cp":3294.71},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931865,"cp":3291.83},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931865,"cp":3285.82},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931865,"cp":3280.29},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931865,"cp":3248.4},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931865,"cp":3294.84},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931865,"cp":3358.12},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931865,"cp":3396.18},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931865,"cp":3343.14},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931865,"cp":3354.67},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931865,"cp":3291.27},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931865,"cp":3242.11},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931865,"cp":3167.21},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931865,"cp":3144.25},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931865,"cp":3152.93},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931865,"cp":3124.15},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931865,"cp":3114.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931865,"cp":3113.17},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931865,"cp":3122.21},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931865,"cp":3156.21},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931865,"cp":3109.29},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931865,"cp":3127.15},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931865,"cp":3160.48},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931865,"cp":3132},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931865,"cp":3132.95},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931865,"cp":3106.92},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931865,"cp":3107.27},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931865,"cp":3172.98},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931865,"cp":3180.85},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931865,"cp":3124.67},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931865,"cp":3134.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931865,"cp":3153.44},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931865,"cp":3118.33},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931865,"cp":3080.87},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931865,"cp":3013.95},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931865,"cp":3009.58},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931865,"cp":2995.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931865,"cp":2970.71},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931865,"cp":2997.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931865,"cp":2995.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931865,"cp":2967.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931865,"cp":3012.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931865,"cp":3020.32},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931865,"cp":3088.06},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931865,"cp":3089.71},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931865,"cp":3087.54},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931865,"cp":3048.68},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931865,"cp":3045.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931865,"cp":3004.1},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931865,"cp":3054.31},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931865,"cp":2992.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931865,"cp":3036.9},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931865,"cp":3059.08},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931865,"cp":3033.58},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931865,"cp":3060.7458},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931865,"cp":3077.9427},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931865,"cp":3098.3474},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931865,"cp":3093.7313},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931865,"cp":3078.7424},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931865,"cp":3089.4768},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931865,"cp":3157.3256},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931865,"cp":3130.0331},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931865,"cp":3149.49},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931865,"cp":3141.81},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931865,"cp":3232.14},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931865,"cp":3240.99},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931865,"cp":3258.55},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931865,"cp":3195.99},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931865,"cp":3183.71},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931865,"cp":3161.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931865,"cp":3164.84},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931865,"cp":3159.15},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931865,"cp":3188.54},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931865,"cp":3207.47},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931865,"cp":3193.65},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931865,"cp":3163.08},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931865,"cp":3209.92},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931865,"cp":3224.1},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931865,"cp":3181.57},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931865,"cp":3220.28},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931865,"cp":3229.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931865,"cp":3137.37},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931865,"cp":3120.19},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931865,"cp":2962.98},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931865,"cp":2963.34},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931865,"cp":3165.2},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931865,"cp":3156.82},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931865,"cp":3170.19},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931865,"cp":3135.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931865,"cp":3136.77},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931865,"cp":3212.81},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931865,"cp":3173},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931865,"cp":3186.07},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931865,"cp":3226.39},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931865,"cp":3186.9},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931865,"cp":3243.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931865,"cp":3288.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931865,"cp":3334.18},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931865,"cp":3321.75},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931865,"cp":3339.45},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931865,"cp":3282.35},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931865,"cp":3362.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931865,"cp":3389.83},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931865,"cp":3422.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931865,"cp":3458.83},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931865,"cp":3492.04},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931865,"cp":3357.87},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931865,"cp":3334.49},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931865,"cp":3307.64},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931865,"cp":3358.79},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931865,"cp":3489.99},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931865,"cp":3515.84},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931865,"cp":3469.31},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931865,"cp":3489.52},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931865,"cp":3481},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931865,"cp":3347.28},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931865,"cp":3369.66},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931865,"cp":3212.71},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931865,"cp":3216.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931865,"cp":3165.13},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931865,"cp":3179},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931865,"cp":3252.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931865,"cp":3147.05},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931865,"cp":3185.28},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931865,"cp":3171.96},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931865,"cp":3180.52},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931865,"cp":3026.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931865,"cp":2956.61},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931865,"cp":3025.65},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931865,"cp":3008.87},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931865,"cp":3039.22},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931865,"cp":3068.26},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931865,"cp":3053.27},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931865,"cp":3066.88},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931865,"cp":3020.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931865,"cp":3038.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931865,"cp":3061.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931865,"cp":2940.33},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931865,"cp":2930.78},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931865,"cp":2946.24},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931865,"cp":2939.04},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931865,"cp":2960.98},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931865,"cp":2866.4},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931865,"cp":2871.49},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931865,"cp":2911.05},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931865,"cp":3048.56},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931865,"cp":3175.77},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931865,"cp":3181.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931865,"cp":3187.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931865,"cp":3168.92},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931865,"cp":3175.84},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931865,"cp":3127.06},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931865,"cp":3167.77},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931865,"cp":3066.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931865,"cp":3031.9599},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931865,"cp":2985.7842},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931865,"cp":3001.8328},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931865,"cp":3074.3673},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931865,"cp":3161.5244},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931865,"cp":3143.42},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931865,"cp":3194.35},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931865,"cp":3164.37},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931865,"cp":3220.94},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931865,"cp":3174.45},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931865,"cp":3193.79},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931865,"cp":3204.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931865,"cp":3274.575},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931865,"cp":3254.1},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931865,"cp":3178.34},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931865,"cp":3193},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931865,"cp":3115.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931865,"cp":3144.49},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931865,"cp":3183.37},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931865,"cp":3314.52},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931865,"cp":3296.48},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931865,"cp":3314.23},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931865,"cp":3218.46},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931865,"cp":3258.74},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931865,"cp":3441.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931865,"cp":3573.4},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931865,"cp":3586.18},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931865,"cp":3680.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931865,"cp":3445.01},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931865,"cp":3366.07},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931865,"cp":3247.5},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931865,"cp":3232.2},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931865,"cp":3112.09},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931865,"cp":3016.01},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931865,"cp":3110.59},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931865,"cp":3022.36},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931865,"cp":3055.96},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931865,"cp":3064.08},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931865,"cp":3095.64},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931865,"cp":3066.54},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931865,"cp":3062.34},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931865,"cp":3110.23},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931865,"cp":3153.66},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931865,"cp":3103.38},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931865,"cp":2764.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931865,"cp":2763.97},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931865,"cp":2819.04},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931865,"cp":2872.09},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931865,"cp":2796.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931865,"cp":2984.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931865,"cp":3173.56},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931865,"cp":3145.17},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931865,"cp":2688.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931865,"cp":2317.04},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931865,"cp":2152.6},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931865,"cp":2067.61},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931865,"cp":2065.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931865,"cp":1988.85},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931865,"cp":2030.7},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931865,"cp":2053.25},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931865,"cp":2049.08},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931865,"cp":2047.8},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931865,"cp":2076.46},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931865,"cp":2101.9},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931865,"cp":2106.36},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931865,"cp":2080.91},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931865,"cp":2086.75},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931865,"cp":2128.04},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931865,"cp":2126.31},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931865,"cp":2136.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931865,"cp":2125.48},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931865,"cp":2213.72},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931865,"cp":2143.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931865,"cp":2118.54},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931865,"cp":2106.89},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931865,"cp":2121.7},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931865,"cp":2121.89},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931865,"cp":2150.52},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931865,"cp":2186.97},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931865,"cp":2197.77},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931865,"cp":2224.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931865,"cp":2235.95},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931865,"cp":2239.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931865,"cp":2227.04},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931865,"cp":2275.13},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931865,"cp":2257.82},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931865,"cp":2267.14},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931865,"cp":2280.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931865,"cp":2254.02},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931865,"cp":2279.33},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931865,"cp":2257.76},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931865,"cp":2351.8},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931865,"cp":2406.53},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931865,"cp":2386.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931865,"cp":2291.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931865,"cp":2263.64},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931865,"cp":2300.87},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931865,"cp":2266.81},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931865,"cp":2284.12},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931865,"cp":2322.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931865,"cp":2440.34},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931865,"cp":2444.99},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931865,"cp":2416.16},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931865,"cp":2376.72},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931865,"cp":2371.78},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931865,"cp":2317.12},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931865,"cp":2292.96},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931865,"cp":2256.7},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931865,"cp":2254.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931865,"cp":2269.74},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931865,"cp":2197.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931865,"cp":2195.31},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931865,"cp":2199.96},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931865,"cp":2235.75},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931865,"cp":2198.08},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931865,"cp":2231.99},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931865,"cp":2226.27},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931865,"cp":2231.1},{"stockId":1000000931865,"date":"2024-06-25T16:00:00.000Z","cp":2270.3},{"stockId":1000000931865,"date":"2024-06-24T16:00:00.000Z","cp":2231.94},{"stockId":1000000931865,"date":"2024-06-23T16:00:00.000Z","cp":2323.29},{"stockId":1000000931865,"date":"2024-06-20T16:00:00.000Z","cp":2386.01},{"stockId":1000000931865,"date":"2024-06-19T16:00:00.000Z","cp":2377.82},{"stockId":1000000931865,"date":"2024-06-18T16:00:00.000Z","cp":2368.66},{"stockId":1000000931865,"date":"2024-06-17T16:00:00.000Z","cp":2371.42},{"stockId":1000000931865,"date":"2024-06-16T16:00:00.000Z","cp":2374.82},{"stockId":1000000931865,"date":"2024-06-13T16:00:00.000Z","cp":2338.67},{"stockId":1000000931865,"date":"2024-06-12T16:00:00.000Z","cp":2369.34},{"stockId":1000000931865,"date":"2024-06-11T16:00:00.000Z","cp":2358.39},{"stockId":1000000931865,"date":"2024-06-10T16:00:00.000Z","cp":2375.39},{"stockId":1000000931865,"date":"2024-06-06T16:00:00.000Z","cp":2279.27},{"stockId":1000000931865,"date":"2024-06-05T16:00:00.000Z","cp":2273.21},{"stockId":1000000931865,"date":"2024-06-04T16:00:00.000Z","cp":2260.65},{"stockId":1000000931865,"date":"2024-06-03T16:00:00.000Z","cp":2244.91},{"stockId":1000000931865,"date":"2024-06-02T16:00:00.000Z","cp":2232.84},{"stockId":1000000931865,"date":"2024-05-30T16:00:00.000Z","cp":2168.23},{"stockId":1000000931865,"date":"2024-05-29T16:00:00.000Z","cp":2191.66},{"stockId":1000000931865,"date":"2024-05-28T16:00:00.000Z","cp":2152.49},{"stockId":1000000931865,"date":"2024-05-27T16:00:00.000Z","cp":2174.45},{"stockId":1000000931865,"date":"2024-05-26T16:00:00.000Z","cp":2176.05},{"stockId":1000000931865,"date":"2024-05-23T16:00:00.000Z","cp":2093.63},{"stockId":1000000931865,"date":"2024-05-22T16:00:00.000Z","cp":2142.12},{"stockId":1000000931865,"date":"2024-05-21T16:00:00.000Z","cp":2169.95},{"stockId":1000000931865,"date":"2024-05-20T16:00:00.000Z","cp":2176.69},{"stockId":1000000931865,"date":"2024-05-19T16:00:00.000Z","cp":2173.61},{"stockId":1000000931865,"date":"2024-05-16T16:00:00.000Z","cp":2173.85},{"stockId":1000000931865,"date":"2024-05-15T16:00:00.000Z","cp":2148.97},{"stockId":1000000931865,"date":"2024-05-14T16:00:00.000Z","cp":2143.72},{"stockId":1000000931865,"date":"2024-05-13T16:00:00.000Z","cp":2165.97},{"stockId":1000000931865,"date":"2024-05-12T16:00:00.000Z","cp":2169.29},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931865,"cp":2202.71},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931865,"cp":2273.6},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931865,"cp":2233.02},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931865,"cp":2263.95},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931865,"cp":2282.06}],"bondIndexCandlestickList":[],"index":{"_id":1000000931865,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931865","csiCode":"931865","tickerId":931865,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证半导","lastUpdated":"2024-12-25T07:44:26.926Z","followedNum":183,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931865factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931865_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证半导体产业指数从上市公司中，选取不超过40只业务涉及半导体材料、设备和应用等相关领域的上市公司证券作为指数样本，以反映半导体核心产业上市公司证券的整体表现。","fullName":"中证半导体产业指数","launchDate":"2019-03-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931865101,"constituentsMarkets":["a"],"pinyin":"zzbd","memoNum":15,"hotSpots":[""]}}