window.pageData = {"fund":{"_id":3000000021893,"stockCode":"021893","masterFundShortName":"易方达中证半导体材料设备主题ETF联接发起式","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21893,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"易方达中证半导体材料设备主题ETF联接发起式A","name":"易方达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","pinyin":"yfdzzbdtclsbztjyxkfszszqtzjjfqsljjj","setUpAssetScale":236243787.46,"setUpDate":"2024-11-25T16:00:00.000Z","setUpShares":236243787.46,"inceptionDate":"2024-11-28T16:00:00.000Z","followedNum":2,"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"},"managers":[{"name":"肖宛远","stockType":"fund_manager","stockCode":"j101020725","exchange":"fm","tickerId":242325263160}],"targetFunds":[{"shortName":"易方达中证半导体材料设备主题ETF","stockType":"fund","stockCode":"159558","exchange":"sz","tickerId":159558}],"hotMetrics":{"fss":{"stockId":3000000021893,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.0634,"f_ind_h_s_r":0.9366,"f_h_a":11215,"f_ind_h_s_r_c_hy":-0.0032999999999999696,"f_ins_h_s_r_c_hy":0.0032999999999999974},"fpr":{"stockId":3000000021893,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.014630577907827359,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.06341463414634146,"f_p_r_m3_ssc":1375,"f_p_r_m3_ssrp":0.9526928675400291,"f_cagr_p_r_fs_ssc":1410,"f_cagr_p_r_fs_ssrp":0.0262597586941093,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.026835043409629045,"f_p_r_y1_ssc":1108,"f_p_r_y1_ssrp":0.03884372177055104},"fp":{"stockId":3000000021893,"type":"fp","f_cagr_p_r_fs":0.3996039561994118,"f_p_r_d1":-0.009805825242718669,"f_p_r_m1":0.04192556740139963,"f_p_r_fys":0.14579587139466366,"f_p_r_m3":-0.07940360610263453,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_m6":0.20417265099402937,"f_p_r_y1":0.6407456998661052},"ff":{"stockId":3000000021893,"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":"2024-12-01T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-02-10T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021893,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.593,"f_nv_cr":0.01348772108410734},"f_as":{"stockId":3000000021893,"type":"f_as","f_tas":219320987.2908,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021894,"name":"易方达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":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021894","tickerId":21894,"shortName":"易方达中证半导体材料设备主题ETF联接发起式C","currency":"CNY","__csrcFundId":14431,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:07:38.012Z","inceptionDate":"2024-11-28T16:00:00.000Z","pinyin":"yfdzzbdtclsbztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":4,"memoNum":1,"indexId":1000000931743}],"lastFsMetrics":{"latestTurnoverRate":0.2068691420056732,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.593},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5718},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.599},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5518},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5703},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5535},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5398},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4371},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4303},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4321},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4821},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4563},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5119},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4764},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.445},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4758},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4362},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4126},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4779},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4857},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5203},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4866},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5289},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5094},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5239},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5468},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5658},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5314},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5702},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5876},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5631},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.572},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.653},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6814},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7213},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7037},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6339},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6227},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6097},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.602},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6166},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6183},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5831},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5923},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5944},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6009},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5518},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.631},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6307},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7048},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6845},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6492},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7152},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6793},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7183},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7132},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7232},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.7304},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6813},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6068},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5738},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6202},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6029},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6067},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.6144},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.5133},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4597},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3903},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3961},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.395},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4107},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4306},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4275},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4199},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3971},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3321},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3399},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3609},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3447},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3569},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3706},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3244},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3296},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3277},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3065},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3045},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2747},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2769},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2909},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2722},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2456},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2537},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2534},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2501},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2244},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2753},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3057},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3116},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2877},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2995},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3336},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3435},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3593},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3396},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3349},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2945},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3033},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2931},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3071},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3625},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3834},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3795},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3805},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3315},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2769},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2839},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2942},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2698},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2697},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3229},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3368},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3395},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4246},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3818},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4244},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3979},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.4018},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3775},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3804},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.3817},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2849},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2265},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.2064},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.211},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1716},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1335},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1327},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1321},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1269},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0892},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.088},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1189},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0951},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0633},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1324},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1352},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.176},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1455},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1827},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.127},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1379},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.1328},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.14},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0804},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0814},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0492},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.066},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0418},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0221},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0303},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0173},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0056},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0033},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.017},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0143},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0068},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0035},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9961},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0066},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0301},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.037},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0249},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.027},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0176},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0023},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9808},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9747},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9772},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9668},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9638},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9661},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9692},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9797},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9724},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9752},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9843},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9737},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9728},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9675},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9682},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9871},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9807},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9641},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9616},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9709},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9634},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9558},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9354},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9297},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9258},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9177},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.921},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9207},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9154},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9287},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9256},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9484},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9462},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9454},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9369},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9388},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.925},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9399},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9195},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9332},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9375},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9282},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9363},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9438},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9487},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9473},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9413},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9433},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9612},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9553},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9608},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9575},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9816},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9806},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9868},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9654},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9623},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9593},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9637},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9596},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9678},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9741},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9656},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9555},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9686},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9709},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9637},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9716},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9749},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9479},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9418},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9014},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8979},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9659},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9659},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9722},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9582},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9565},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9745},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9623},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9668},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9731},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9639},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9791},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9903},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0038},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0002},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0001},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9836},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0022},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0156},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0199},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.03},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0382},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0012},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9988},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9876},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9969},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0309},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0418},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.036},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0397},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0276},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0058},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0047},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9608},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9615},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9526},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9567},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9768},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9507},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9633},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9616},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9611},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9143},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9095},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9266},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9216},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9259},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9359},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9314},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9371},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9286},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9217},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9318},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8942},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8896},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8986},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8982},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9054},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8872},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.885},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.8949},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9283},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9651},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9714},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9724},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9674},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9833},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9716},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9911},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9723},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9694},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9588},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9636},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9808},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9943},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9926},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9975},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9934},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9993},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.996},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9974},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":0.9993},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021893,"lxr_nv_fc":1.0011}],"indexCandlestickList":[{"stockId":1000000931743,"date":"2026-04-15T16:00:00.000Z","cp":6029.0636},{"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},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931743,"cp":2683.89},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931743,"cp":2688.43},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931743,"cp":2743.23},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931743,"cp":2686.14},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931743,"cp":2798.03},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931743,"cp":2881.13},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931743,"cp":2886.11},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931743,"cp":2880.13},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931743,"cp":2878.24},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931743,"cp":2886.66},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931743,"cp":2845.03},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931743,"cp":2885.78},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931743,"cp":2875.93},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931743,"cp":2894.85},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931743,"cp":2773.52},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931743,"cp":2766.94},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931743,"cp":2749.59},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931743,"cp":2743.49},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931743,"cp":2731},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931743,"cp":2663.95},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931743,"cp":2703.99},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931743,"cp":2667.26},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931743,"cp":2685.14},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931743,"cp":2683.23},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931743,"cp":2588.66},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931743,"cp":2647.83},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931743,"cp":2688.22},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931743,"cp":2686.66},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931743,"cp":2685.32},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931743,"cp":2680.16},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931743,"cp":2640.02},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931743,"cp":2635.43},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931743,"cp":2657.42},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931743,"cp":2668.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931743,"cp":2719.21},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931743,"cp":2799.95},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931743,"cp":2742.51},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931743,"cp":2782.46},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931743,"cp":2805.1},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931743,"cp":2789.93},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931743,"cp":2847.46},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931743,"cp":2726.97},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931743,"cp":2671.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931743,"cp":2654.63},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931743,"cp":2622.61},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931743,"cp":2608.44},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931743,"cp":2606.07},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931743,"cp":2682.59}],"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":205,"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":17}}