window.pageData = {"fund":{"_id":3000000024417,"stockCode":"024417","masterFundShortName":"华夏上证科创板半导体材料设备主题ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24417,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏上证科创板半导体材料设备主题ETF发起式联接A","name":"华夏上证科创板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":"hxszkcbbdtclsbztjyxkfszszqtzjjfqsljjj","setUpAssetScale":79058846.54,"setUpDate":"2025-09-01T16:00:00.000Z","setUpShares":79058846.54,"inceptionDate":"2025-09-04T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000950125,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"950125","tickerId":950125,"name":"科创半导体材料设备","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨斯琪","stockType":"fund_manager","stockCode":"j101019706","exchange":"fm","tickerId":251917248700}],"targetFunds":[{"shortName":"华夏上证科创板半导体材料设备主题ETF","stockType":"fund","stockCode":"588170","exchange":"sh","tickerId":588170}],"hotMetrics":{"fpr":{"stockId":3000000024417,"type":"fpr","f_cagr_p_r_fs_ssc":1423,"f_cagr_p_r_fs_ssrp":0.023206751054852322,"f_p_r_m1_ssc":1434,"f_p_r_m1_ssrp":0.03558967201674808,"f_p_r_m3_ssc":1373,"f_p_r_m3_ssrp":0.40233236151603496,"f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.019019751280175568,"f_p_r_m6_ssc":1267,"f_p_r_m6_ssrp":0.07661927330173776},"fp":{"stockId":3000000024417,"type":"fp","last_data_date":"2026-04-12T16:00:00.000Z","f_cagr_p_r_fs":0.4038230584467577,"f_p_r_m1":0.035890997710656736,"f_p_r_m3":0.001141959888659061,"f_p_r_fys":0.11334232875625072,"f_p_r_m6":0.08542907993499926},"ff":{"stockId":3000000024417,"type":"ff","f_fr_d":"2025-09-03T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000024417,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.4027,"f_nv_cr":-0.017854642206973637},"f_as":{"stockId":3000000024417,"type":"f_as","f_tas":114157792.7786,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024418,"name":"华夏上证科创板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":"024418","tickerId":24418,"shortName":"华夏上证科创板半导体材料设备主题ETF发起式联接C","currency":"CNY","__csrcFundId":15597,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:07:54.193Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"hxszkcbbdtclsbztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000950125}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688072,"holdings":6088,"marketCap":2009040,"netValueRatio":0.0026,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688012,"holdings":6814,"marketCap":1933472,"netValueRatio":0.0025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688120,"holdings":12808,"marketCap":1922224,"netValueRatio":0.0025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688126,"holdings":86828,"marketCap":1878957,"netValueRatio":0.0024,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1612403100775207,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688361,"holdings":10870,"marketCap":1663001,"netValueRatio":0.0021,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688019,"holdings":6104,"marketCap":1330183,"netValueRatio":0.0017,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.046051479600770606,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688037,"holdings":8345,"marketCap":1239315,"netValueRatio":0.0016,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688234,"holdings":11116,"marketCap":987990,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08179162609542434,"stock":{"stockCode":"688234","tickerId":688234,"exchange":"sh","stockType":"company","name":"天岳先进"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688200,"holdings":4908,"marketCap":933501,"netValueRatio":0.0012,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08689390302448374,"stock":{"stockCode":"688200","tickerId":688200,"exchange":"sh","stockType":"company","name":"华峰测控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockId":688082,"holdings":4966,"marketCap":874264,"netValueRatio":0.0011,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1276015857284436,"stock":{"stockCode":"688082","tickerId":688082,"exchange":"sh","stockType":"company","name":"盛美上海"}}],"bondHoldings":[{"_id":"69723b8d1987889646e72c60","date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockCode":"019785","stockName":"25国债13","holdings":389000,"marketCap":39134572,"netValueRatio":0.0503,"lastUpdated":"2026-01-22T15:00:29.521Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b8d1987889646e72c61","date":"2025-12-30T16:00:00.000Z","fundId":3000000024417,"stockCode":"019773","stockName":"25国债08","holdings":48000,"marketCap":4848462,"netValueRatio":0.0062,"lastUpdated":"2026-01-22T15:00:29.524Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000950125,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"950125","csiCode":"950125","tickerId":950125,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"科创半导体材料设备","followedNum":94,"insertedDate":"2025-05-22T11:12:39.076Z","lastUpdated":"2025-05-22T23:29:04.529Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950125factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/950125_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板半导体材料设备主题指数选取科创板内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，以反映科创板半导体材料和设备上市公司证券的整体表现。","fullName":"上证科创板半导体材料设备主题指数","launchDate":"2024-07-25T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009501251010,"pinyin":"kcbdtclsb","hotSpots":[""],"memoNum":6},"managerEmploymentList":[{"_id":"69dd0651f5119fc5d919a66e","stockId":3000000024417,"source":"cn_info","declarationDate":"2025-09-02T16:00:00.000Z","appointmentDate":"2025-09-01T16:00:00.000Z","isEmployed":true,"managerId":7251917248700,"manager":{"_id":7251917248700,"name":"杨斯琪","tickerId":251917248700,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019706","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000024417,"stockCode":"024417","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":24417,"currency":"CNY","exchange":"jj","shortName":"华夏上证科创板半导体材料设备主题ETF发起式联接A","name":"华夏上证科创板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","inceptionDate":"2025-09-04T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000024417,"type":"f_as","f_fr_d":"2025-09-03T16:00:00.000Z","f_m_fr":0.005,"f_c_fr":0.001,"f_mac_fr":0.006,"f_tas":114157792.7786,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":0.1133,"managerCagr":0.4038,"managerTotalProfit":0.4038,"indexYearStartProfit":0.1278,"indexCagr":0.449,"indexTotalProfit":0.449}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4027},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4282},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4108},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4005},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3167},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3095},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3046},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3419},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3146},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3639},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3319},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2992},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.324},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3004},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2753},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3271},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3299},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3635},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3421},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3813},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3541},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3734},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3878},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4053},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3781},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4135},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4311},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4163},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4286},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5022},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5339},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5734},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5499},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4801},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4755},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4603},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4587},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4718},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4695},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4383},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4493},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4536},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4613},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4163},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4963},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4965},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5629},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5504},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5541},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5295},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5575},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.547},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5577},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.5659},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4884},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4311},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4011},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4501},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4425},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4484},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.4488},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3564},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.3183},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2599},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2647},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2634},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2767},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2919},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.29},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2818},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2649},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2107},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2169},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.238},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2191},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2288},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2471},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.19},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.189},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1868},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1923},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1765},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1721},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1411},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1486},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1625},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1591},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1248},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1316},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1252},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1223},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1127},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1623},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.188},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1995},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1832},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1979},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2223},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2198},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2305},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2439},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2234},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2148},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1773},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1796},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1664},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.178},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2322},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2489},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2515},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2482},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2099},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1574},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1593},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1646},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1419},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1418},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.192},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2082},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2122},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2923},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2496},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2945},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.259},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2567},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.227},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2326},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.2351},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.1464},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.099},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.0866},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.0948},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.0611},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.0341},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.029},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.0262},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":1.0247},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000024417,"lxr_nv_fc":0.9992}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000950125,"cp":2509.7686},{"stockId":1000000950125,"date":"2026-04-12T16:00:00.000Z","cp":2422.74},{"stockId":1000000950125,"date":"2026-04-09T16:00:00.000Z","cp":2468.29},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000950125,"cp":2437.95},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000950125,"cp":2419.03},{"stockId":1000000950125,"date":"2026-04-06T16:00:00.000Z","cp":2267.75},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000950125,"cp":2254.7},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000950125,"cp":2245.53},{"stockId":1000000950125,"date":"2026-03-31T16:00:00.000Z","cp":2312.83},{"stockId":1000000950125,"date":"2026-03-30T16:00:00.000Z","cp":2262.4},{"stockId":1000000950125,"date":"2026-03-29T16:00:00.000Z","cp":2351.89},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000950125,"cp":2293.7},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000950125,"cp":2234.5},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000950125,"cp":2279.07},{"stockId":1000000950125,"date":"2026-03-23T16:00:00.000Z","cp":2236.52},{"stockId":1000000950125,"date":"2026-03-22T16:00:00.000Z","cp":2191.3},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000950125,"cp":2284.2},{"stockId":1000000950125,"date":"2026-03-18T16:00:00.000Z","cp":2289.42},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000950125,"cp":2349.95},{"stockId":1000000950125,"date":"2026-03-16T16:00:00.000Z","cp":2311.01},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000950125,"cp":2382.34},{"stockId":1000000950125,"date":"2026-03-12T16:00:00.000Z","cp":2332.99},{"stockId":1000000950125,"date":"2026-03-11T16:00:00.000Z","cp":2367.92},{"stockId":1000000950125,"date":"2026-03-10T16:00:00.000Z","cp":2394.14},{"stockId":1000000950125,"date":"2026-03-09T16:00:00.000Z","cp":2425.85},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000950125,"cp":2375.56},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000950125,"cp":2441.14},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000950125,"cp":2473.18},{"stockId":1000000950125,"date":"2026-03-03T16:00:00.000Z","cp":2445.56},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000950125,"cp":2468.15},{"stockId":1000000950125,"date":"2026-03-01T16:00:00.000Z","cp":2602.19},{"stockId":1000000950125,"date":"2026-02-26T16:00:00.000Z","cp":2659.94},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000950125,"cp":2728.1},{"stockId":1000000950125,"date":"2026-02-24T16:00:00.000Z","cp":2683.63},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000950125,"cp":2556.68},{"stockId":1000000950125,"date":"2026-02-12T16:00:00.000Z","cp":2547.98},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000950125,"cp":2520.3},{"stockId":1000000950125,"date":"2026-02-10T16:00:00.000Z","cp":2517.31},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000950125,"cp":2541.02},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000950125,"cp":2537.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000950125,"cp":2480.37},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000950125,"cp":2500.43},{"stockId":1000000950125,"date":"2026-02-03T16:00:00.000Z","cp":2508.16},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000950125,"cp":2522.2},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000950125,"cp":2441.61},{"stockId":1000000950125,"date":"2026-01-29T16:00:00.000Z","cp":2586.31},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000950125,"cp":2586.48},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000950125,"cp":2707.06},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000950125,"cp":2684.44},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000950125,"cp":2592.48},{"stockId":1000000950125,"date":"2026-01-22T16:00:00.000Z","cp":2691.47},{"stockId":1000000950125,"date":"2026-01-21T16:00:00.000Z","cp":2647.09},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000950125,"cp":2698.23},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000950125,"cp":2679.14},{"stockId":1000000950125,"date":"2026-01-18T16:00:00.000Z","cp":2698.96},{"stockId":1000000950125,"date":"2026-01-15T16:00:00.000Z","cp":2714.42},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000950125,"cp":2568.13},{"stockId":1000000950125,"date":"2026-01-13T16:00:00.000Z","cp":2464.27},{"stockId":1000000950125,"date":"2026-01-12T16:00:00.000Z","cp":2408.3},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000950125,"cp":2497.84},{"stockId":1000000950125,"date":"2026-01-08T16:00:00.000Z","cp":2482.94},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000950125,"cp":2496.3},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000950125,"cp":2497.21},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000950125,"cp":2330.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000950125,"cp":2261.15},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000950125,"cp":2148.29},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000950125,"cp":2156.2},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000950125,"cp":2154.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000950125,"cp":2177.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000950125,"cp":2203.96},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000950125,"cp":2201.86},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000950125,"cp":2188.99},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000950125,"cp":2158.91},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000950125,"cp":2065.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000950125,"cp":2077.27},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000950125,"cp":2115.34},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000950125,"cp":2081.91},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000950125,"cp":2099.66},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000950125,"cp":2132.12},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000950125,"cp":2029.5},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000950125,"cp":2028.13},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000950125,"cp":2023.93},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000950125,"cp":2034.01},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000950125,"cp":2005.41},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000950125,"cp":1998.82},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000950125,"cp":1943.0416},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000950125,"cp":1956.7085},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000950125,"cp":1981.45},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000950125,"cp":1975.38},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000950125,"cp":1913.83},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000950125,"cp":1926.22},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000950125,"cp":1914.86},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000950125,"cp":1909.76},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000950125,"cp":1892.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000950125,"cp":1981.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000950125,"cp":2028},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000950125,"cp":2048.52},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000950125,"cp":2019.27},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000950125,"cp":2045.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000950125,"cp":2089.65},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000950125,"cp":2085.29},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000950125,"cp":2103.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000950125,"cp":2133.26},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000950125,"cp":2097.61},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000950125,"cp":2082.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000950125,"cp":2014.1},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000950125,"cp":2018.43},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000950125,"cp":1993.63},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000950125,"cp":2015.41},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000950125,"cp":2113.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000950125,"cp":2143.87},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000950125,"cp":2147.95},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000950125,"cp":2141.94},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000950125,"cp":2073.06},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000950125,"cp":1978.13},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000950125,"cp":1981.43},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000950125,"cp":1991.26},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000950125,"cp":1950.55},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000950125,"cp":1951.18},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000950125,"cp":2041.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000950125,"cp":2071.28},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000950125,"cp":2079.04},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000950125,"cp":2224.27},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000950125,"cp":2145.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000950125,"cp":2227.92},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000950125,"cp":2161.94},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000950125,"cp":2158.06},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000950125,"cp":2103.45},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000950125,"cp":2108.2},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000950125,"cp":2114.27},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000950125,"cp":1952.53},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000950125,"cp":1867.04},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000950125,"cp":1844.75},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000950125,"cp":1856.75},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000950125,"cp":1792.64},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000950125,"cp":1729.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000950125,"cp":1721.01},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000950125,"cp":1716.17},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000950125,"cp":1713.45},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000950125,"cp":1640.37},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000950125,"cp":1638.89},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000950125,"cp":1699.15},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000950125,"cp":1672.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000950125,"cp":1619.74},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000950125,"cp":1728.72},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000950125,"cp":1730.59},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000950125,"cp":1802.48},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000950125,"cp":1749.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000950125,"cp":1802.13},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000950125,"cp":1712.84},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000950125,"cp":1739.39},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000950125,"cp":1725.62},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000950125,"cp":1738.64},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000950125,"cp":1625.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000950125,"cp":1636.31},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000950125,"cp":1574.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000950125,"cp":1604.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000950125,"cp":1566.02},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000950125,"cp":1529.98},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000950125,"cp":1554.36},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000950125,"cp":1526.56},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000950125,"cp":1512.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000950125,"cp":1506.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000950125,"cp":1527.39},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000950125,"cp":1528.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000950125,"cp":1522.98},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000950125,"cp":1519.04},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000950125,"cp":1500.5},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000950125,"cp":1517.48},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000950125,"cp":1548.29},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000950125,"cp":1568.89},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000950125,"cp":1542.57},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000950125,"cp":1552.82},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000950125,"cp":1538.42},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000950125,"cp":1511.95},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000950125,"cp":1471.41},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000950125,"cp":1456.64},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000950125,"cp":1459.5},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000950125,"cp":1446.78},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000950125,"cp":1443.28},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000950125,"cp":1443.71},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000950125,"cp":1455.48},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000950125,"cp":1467.75},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000950125,"cp":1453.48},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000950125,"cp":1460.12},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000950125,"cp":1468.87},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000950125,"cp":1458.54},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000950125,"cp":1451.98},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000950125,"cp":1439.25},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000950125,"cp":1447.51},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000950125,"cp":1482.95},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000950125,"cp":1471.23},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000950125,"cp":1444.89},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000950125,"cp":1434.41},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000950125,"cp":1452.22},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000950125,"cp":1441.96},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000950125,"cp":1428.09},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000950125,"cp":1398.92},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000950125,"cp":1392.13},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000950125,"cp":1380.66},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000950125,"cp":1356.49},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000950125,"cp":1366.7},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000950125,"cp":1368.21},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000950125,"cp":1358.31},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000950125,"cp":1374.78},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000950125,"cp":1371.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000950125,"cp":1406.6},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000950125,"cp":1402.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000950125,"cp":1401.69},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000950125,"cp":1382.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000950125,"cp":1393.3},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000950125,"cp":1363.3},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000950125,"cp":1387.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000950125,"cp":1354.48},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000950125,"cp":1370.29},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000950125,"cp":1373.96},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000950125,"cp":1361.29},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000950125,"cp":1378.4983},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000950125,"cp":1388.6033},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000950125,"cp":1397.5066},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000950125,"cp":1396.0491},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000950125,"cp":1382.9943},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000950125,"cp":1388.2489},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000950125,"cp":1412.5161},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000950125,"cp":1406.5497},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000950125,"cp":1413.27},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000950125,"cp":1406.1},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000950125,"cp":1450.04},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000950125,"cp":1445.9},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000950125,"cp":1449.33},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000950125,"cp":1411.93},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000950125,"cp":1419.33},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000950125,"cp":1409.98},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000950125,"cp":1415.49},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000950125,"cp":1404.4},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000950125,"cp":1426.14},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000950125,"cp":1435.17},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000950125,"cp":1426.27},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000950125,"cp":1410.6},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000950125,"cp":1429.32},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000950125,"cp":1431.19},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000950125,"cp":1431.04},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000950125,"cp":1448.93},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000950125,"cp":1463.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000950125,"cp":1412.66},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000950125,"cp":1392.76},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000950125,"cp":1331.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000950125,"cp":1318.22},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000950125,"cp":1447.08},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000950125,"cp":1452.93},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000950125,"cp":1462.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000950125,"cp":1444.07},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000950125,"cp":1440.29},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000950125,"cp":1478.63},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000950125,"cp":1458.02},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000950125,"cp":1465.04},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000950125,"cp":1477.81},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000950125,"cp":1453.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000950125,"cp":1468.16},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000950125,"cp":1488.24},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000950125,"cp":1507.89},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000950125,"cp":1510.94},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000950125,"cp":1499.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000950125,"cp":1472.45},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000950125,"cp":1505.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000950125,"cp":1535.59},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000950125,"cp":1528.71},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000950125,"cp":1548.53},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000950125,"cp":1562.26},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000950125,"cp":1506.73},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000950125,"cp":1500.9},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000950125,"cp":1482.12},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000950125,"cp":1489.18},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000950125,"cp":1540.91},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000950125,"cp":1556.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000950125,"cp":1551.21},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000950125,"cp":1545.62},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000950125,"cp":1524.54},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000950125,"cp":1484.88},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000950125,"cp":1492.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000950125,"cp":1413.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000950125,"cp":1408.77},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000950125,"cp":1392.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000950125,"cp":1414.51},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000950125,"cp":1443.13},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000950125,"cp":1411.49},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000950125,"cp":1427.44},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000950125,"cp":1420.23},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000950125,"cp":1423},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000950125,"cp":1348.94},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000950125,"cp":1341.42},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000950125,"cp":1372.41},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000950125,"cp":1352.24},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000950125,"cp":1358.72},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000950125,"cp":1374.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000950125,"cp":1371.33},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000950125,"cp":1393.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000950125,"cp":1368.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000950125,"cp":1360.46},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000950125,"cp":1378.67},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000950125,"cp":1308.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000950125,"cp":1298.74},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000950125,"cp":1309.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000950125,"cp":1307.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000950125,"cp":1318.7},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000950125,"cp":1299.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000950125,"cp":1297.15},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000950125,"cp":1310.58},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000950125,"cp":1356.05},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000950125,"cp":1408.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000950125,"cp":1420.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000950125,"cp":1429.26},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000950125,"cp":1424.68},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000950125,"cp":1450.71},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000950125,"cp":1433.72},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000950125,"cp":1473.82},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000950125,"cp":1434.78},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000950125,"cp":1436.4823},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000950125,"cp":1422.821},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000950125,"cp":1437.23},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000950125,"cp":1479.5782},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000950125,"cp":1520.788},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000950125,"cp":1521},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000950125,"cp":1533.52},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000950125,"cp":1511.94},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000950125,"cp":1546.24},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000950125,"cp":1523.2},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000950125,"cp":1528.99},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000950125,"cp":1546.96},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000950125,"cp":1578.58},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000950125,"cp":1568.16},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000950125,"cp":1527.52},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000950125,"cp":1533.67},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000950125,"cp":1503.45},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000950125,"cp":1516.37},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000950125,"cp":1516.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000950125,"cp":1585.23},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000950125,"cp":1580.59},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000950125,"cp":1583.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000950125,"cp":1527.15},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000950125,"cp":1547.22},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000950125,"cp":1645.69},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000950125,"cp":1708.84},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000950125,"cp":1713.63},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000950125,"cp":1761.58},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000950125,"cp":1635.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000950125,"cp":1574.79},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000950125,"cp":1546.41},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000950125,"cp":1530.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000950125,"cp":1480.43},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000950125,"cp":1433.27},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000950125,"cp":1480.43},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000950125,"cp":1423.34},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000950125,"cp":1436.77},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000950125,"cp":1454.06},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000950125,"cp":1469.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000950125,"cp":1439.21},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000950125,"cp":1432.7},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000950125,"cp":1444.21},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000950125,"cp":1474.38},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000950125,"cp":1443.52},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000950125,"cp":1283.32},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000950125,"cp":1288.2},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000950125,"cp":1318.41},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000950125,"cp":1353.78},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000950125,"cp":1320.75},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000950125,"cp":1426.33},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000950125,"cp":1530.72},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000950125,"cp":1560.67},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000950125,"cp":1307.03},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000950125,"cp":1105.05},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000950125,"cp":1033.99},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000950125,"cp":987.79},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000950125,"cp":990.49},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000950125,"cp":949.97},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000950125,"cp":968.97},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000950125,"cp":980.77},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000950125,"cp":980.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000950125,"cp":979.78},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000950125,"cp":994.65},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000950125,"cp":1003.19},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000950125,"cp":1004.59},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000950125,"cp":992.69},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000950125,"cp":998.01},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000950125,"cp":1027.22},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000950125,"cp":1023.94},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000950125,"cp":1023},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000950125,"cp":1017.67},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000950125,"cp":1066.02},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000950125,"cp":1040.53},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000950125,"cp":1023.06},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000950125,"cp":1017.66},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000950125,"cp":1020.21},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000950125,"cp":1014.74},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000950125,"cp":1022.5},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000950125,"cp":1037.96},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000950125,"cp":1043.6},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000950125,"cp":1062.18},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000950125,"cp":1072.22},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000950125,"cp":1075.68},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000950125,"cp":1072.89},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000950125,"cp":1103.73},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000950125,"cp":1096.04},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000950125,"cp":1102.19},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000950125,"cp":1115.65},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000950125,"cp":1097.72},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000950125,"cp":1105.7},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000950125,"cp":1085.92},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000950125,"cp":1128.86},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000950125,"cp":1160.35},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000950125,"cp":1142.33},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000950125,"cp":1089.69},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000950125,"cp":1073.34},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000950125,"cp":1093.2}]}