window.pageData = {"fund":{"_id":3000000008189,"areaCode":"cn","stockType":"fund","stockCode":"008189","tickerId":8189,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"国泰中证钢铁交易型开放式指数证券投资基金发起式联接基金","shortName":"国泰中证钢铁ETF联接A","custody":"招商银行股份有限公司","fundType":"stock","ipoDate":"2020-01-01T16:00:00.000Z","setUpScale":15120800,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-19T16:00:00.000Z","followedNum":12,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证钢铁ETF联接","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":12436984.62,"setUpShares":12436984.62,"pinyin":"gtzzgtjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930606,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"name":"中证钢铁","rebalancingFrequency":"semi-annually"},"managers":[{"name":"朱碧莹","stockType":"fund_manager","stockCode":"j101019947","exchange":"fm","tickerId":260225241670}],"targetFunds":[{"shortName":"国泰中证钢铁ETF","stockType":"fund","stockCode":"515210","exchange":"sh","tickerId":515210}],"hotMetrics":{"fss":{"stockId":3000000008189,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":20331,"f_h_s_a":3358,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008189,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.6362493263876414,"f_p_r_m1_ssc":5724,"f_p_r_m1_ssrp":0.9496767429669754,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.5187309553683456,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.5802774083222497,"f_p_r_y1_ssc":4498,"f_p_r_y1_ssrp":0.5961752279297309,"f_p_r_y2_ssc":3438,"f_p_r_y2_ssrp":0.7678207739307535,"f_p_r_y3_ssc":2835,"f_p_r_y3_ssrp":0.5956245589273113,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.524390243902439,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.4670824670824671},"fp":{"stockId":3000000008189,"type":"fp","f_p_r_fys":0.013946423639877858,"f_p_r_m1":-0.07191607684529833,"f_p_r_m3":-0.0167380824852712,"f_p_r_m6":0.024199734988492816,"f_p_r_y1":0.26800207218097105,"f_p_r_y3":0.19446929646197675,"f_cagr_p_r_fs":0.08593615437995483,"f_p_r_d1":-0.007912404092071834,"f_p_r_y2":0.2780436863632416,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0.3333333333333333,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"f_p_r_y5":0.11805173146286796,"f_p_r_y5_sic":3,"f_p_r_y5_sirp":0,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000008189,"type":"ff","f_m_f":170762,"f_m_f_r":0.005,"f_c_f":34152,"f_c_f_r":0.001,"f_m_a_c_f":204914,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008189,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.4686,"f_nv_cr":0.00941645473915731},"f_as":{"stockId":3000000008189,"type":"f_as","f_tas":83073919.11479999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008190,"areaCode":"cn","stockType":"fund","stockCode":"008190","tickerId":8190,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"国泰中证钢铁交易型开放式指数证券投资基金发起式联接基金","shortName":"国泰中证钢铁ETF联接C","custody":"招商银行股份有限公司","fundType":"stock","ipoDate":"2020-01-01T16:00:00.000Z","setUpScale":15120800,"__csrcFundId":7052,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-04-10T17:06:46.357Z","market":"a","inceptionDate":"2020-01-19T16:00:00.000Z","etfFundFlag":1,"followedNum":23,"fundCollectionId":4000050010000,"currency":"CNY","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":2686377.88,"setUpShares":2686377.88,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzzgtjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000930606},{"_id":3000000022586,"name":"国泰中证钢铁交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022586","tickerId":22586,"shortName":"国泰中证钢铁ETF联接E","currency":"CNY","__csrcFundId":7052,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-10T17:06:46.354Z","inceptionDate":"2024-11-20T16:00:00.000Z","pinyin":"gtzzgtjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000930606}],"bondHoldings":[{"_id":"69723adc1987889646e6fe66","date":"2025-12-30T16:00:00.000Z","fundId":3000000008189,"stockCode":"019773","stockName":"25国债08","holdings":102000,"marketCap":10302983,"netValueRatio":0.0093,"lastUpdated":"2026-01-22T14:57:32.921Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe67","date":"2025-12-30T16:00:00.000Z","fundId":3000000008189,"stockCode":"019766","stockName":"25国债01","holdings":39000,"marketCap":3943504,"netValueRatio":0.0036,"lastUpdated":"2026-01-22T14:57:32.924Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe68","date":"2025-12-30T16:00:00.000Z","fundId":3000000008189,"stockCode":"019785","stockName":"25国债13","holdings":31000,"marketCap":3118693,"netValueRatio":0.0028,"lastUpdated":"2026-01-22T14:57:32.927Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723adc1987889646e6fe69","date":"2025-12-30T16:00:00.000Z","fundId":3000000008189,"stockCode":"019792","stockName":"25国债19","holdings":31000,"marketCap":3110072,"netValueRatio":0.0028,"lastUpdated":"2026-01-22T14:57:32.930Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.22611885196911582,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4686},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4549},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4553},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4602},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4163},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4106},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4296},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4432},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4255},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4489},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4388},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.42},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4438},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4194},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3778},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4368},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4666},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5228},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5315},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5351},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5824},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5884},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5784},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5859},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5925},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.6032},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.595},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5927},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.6049},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.6615},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.6605},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.6179},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.597},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5374},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5069},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5428},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5415},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.518},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.519},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4938},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4989},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5274},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4968},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4537},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.537},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.567},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.563},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5397},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5558},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5596},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.527},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5026},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4851},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4757},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4567},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4774},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4888},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4936},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5152},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4834},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4782},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4759},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4668},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.445},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4484},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4463},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4503},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4522},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4354},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4295},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4175},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4213},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4106},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3872},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.388},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3728},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.395},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3798},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3686},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3885},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3827},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4151},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4197},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4063},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4152},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4199},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4226},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4104},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3908},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3916},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3968},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.394},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3954},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4502},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4514},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4588},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.5029},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4969},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4964},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4752},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4786},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4743},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4762},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4732},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4485},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4407},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4463},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4204},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4225},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4094},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4004},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4221},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3963},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4089},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4029},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4056},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3928},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3902},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3989},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4286},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4268},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4339},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4205},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4086},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3709},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3568},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3323},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3286},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3275},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3132},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.336},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3386},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3415},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3654},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3669},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3667},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3742},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3541},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3389},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3452},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3433},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3236},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3124},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3302},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3505},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3634},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3637},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3582},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3591},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.389},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3977},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3677},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3714},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3656},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3536},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3523},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3458},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3382},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3645},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3627},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3724},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3722},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3566},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3597},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.356},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.336},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.336},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.35},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.4018},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3814},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3508},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3687},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.382},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3552},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3638},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.3398},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.297},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.284},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2654},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.281},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2946},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2911},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2726},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2562},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2636},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2436},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2424},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2359},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2361},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1968},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1872},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1811},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1737},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1826},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1728},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1609},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1617},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1603},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1743},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1838},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1808},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1821},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1916},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1942},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1821},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1867},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1789},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1752},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1782},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1656},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1817},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1822},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1786},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1838},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1914},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1898},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1965},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2074},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2086},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2097},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2001},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2041},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2125},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2097},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2061},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2012},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2094},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2144},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.205},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1819},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.196},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1956},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1862},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1751},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1768},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1718},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1743},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1621},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1561},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1555},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.162},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1737},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1582},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1578},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1377},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1311},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1248},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2366},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2298},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2382},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2211},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2368},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2481},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.263},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2655},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2689},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2728},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2639},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2538},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2567},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2617},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2679},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2738},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2602},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2606},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2413},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2512},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2355},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2399},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2331},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2257},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2217},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2459},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2409},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1828},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1853},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1822},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.182},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.172},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1734},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1881},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1794},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1856},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.18},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.18},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1859},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1744},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1482},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1361},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1458},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1338},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1127},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1161},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1168},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1311},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1258},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1342},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1232},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1229},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.098},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0903},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1073},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1142},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1263},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1244},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1136},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1349},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1543},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1757},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1812},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1793},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1784},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1899},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1763},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1929},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2073},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2135},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1998},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2167},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2269},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.253},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2597},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2382},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2404},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2389},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2157},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2035},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2009},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2046},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1722},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1654},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1609},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1519},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1608},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.154},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1889},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1853},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1769},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1782},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1646},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1794},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2111},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.213},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2272},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2365},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2458},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2175},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.2089},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1717},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1768},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1635},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1501},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1478},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1839},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1278},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.113},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1254},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1162},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1099},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1283},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1077},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.119},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1043},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1293},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1083},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1249},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1057},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1998},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1648},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0778},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0543},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0076},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9894},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9398},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9321},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9391},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.924},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.929},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9274},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9282},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.936},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9395},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9524},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9608},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9559},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9633},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9622},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9741},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9656},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.964},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9634},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9725},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9656},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9663},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.977},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9814},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.994},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.9929},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0016},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":0.994},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0094},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0032},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0108},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0148},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0122},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0158},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0123},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0261},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0324},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.038},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.02},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.018},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0139},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0057},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0096},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0115},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0305},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.037},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0433},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0414},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0482},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0508},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0492},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0547},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0369},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0487},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0435},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0539},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0453},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0579},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0603},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0536},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0375},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0375},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.038},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0527},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0382},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0337},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0533},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0559},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0683},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0705},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.063},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0825},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0685},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0797},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0771},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0909},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0761},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.0929},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1129},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1039},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1284},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.134},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1352},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1328},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1367},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1295},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1337},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1595},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1573},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1667},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.163},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1535},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1456},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1502},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1554},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1578},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1545},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1402},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.152},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.157},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.142},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1589},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1487},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1447},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1414},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.132},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1597},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1804},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1686},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.162},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1247},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008189,"lxr_nv_fc":1.1483}],"indexCandlestickList":[{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930606,"cp":1181.46},{"stockId":1000000930606,"date":"2026-04-09T16:00:00.000Z","cp":1170.28},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930606,"cp":1170.44},{"stockId":1000000930606,"date":"2026-04-07T16:00:00.000Z","cp":1174.52},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930606,"cp":1136.96},{"stockId":1000000930606,"date":"2026-04-02T16:00:00.000Z","cp":1132.06},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930606,"cp":1148.27},{"stockId":1000000930606,"date":"2026-03-31T16:00:00.000Z","cp":1159.8},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930606,"cp":1144.69},{"stockId":1000000930606,"date":"2026-03-29T16:00:00.000Z","cp":1164.92},{"stockId":1000000930606,"date":"2026-03-26T16:00:00.000Z","cp":1156.23},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930606,"cp":1140},{"stockId":1000000930606,"date":"2026-03-24T16:00:00.000Z","cp":1160.45},{"stockId":1000000930606,"date":"2026-03-23T16:00:00.000Z","cp":1139.45},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930606,"cp":1103.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930606,"cp":1153.57},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930606,"cp":1178.87},{"stockId":1000000930606,"date":"2026-03-17T16:00:00.000Z","cp":1226.86},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930606,"cp":1234.18},{"stockId":1000000930606,"date":"2026-03-15T16:00:00.000Z","cp":1237.33},{"stockId":1000000930606,"date":"2026-03-12T16:00:00.000Z","cp":1278.42},{"stockId":1000000930606,"date":"2026-03-11T16:00:00.000Z","cp":1283.68},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930606,"cp":1275.16},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930606,"cp":1281.62},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930606,"cp":1287.33},{"stockId":1000000930606,"date":"2026-03-05T16:00:00.000Z","cp":1296.57},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930606,"cp":1289.56},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930606,"cp":1287.9},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930606,"cp":1298.61},{"stockId":1000000930606,"date":"2026-03-01T16:00:00.000Z","cp":1348.2},{"stockId":1000000930606,"date":"2026-02-26T16:00:00.000Z","cp":1347.38},{"stockId":1000000930606,"date":"2026-02-25T16:00:00.000Z","cp":1310.19},{"stockId":1000000930606,"date":"2026-02-24T16:00:00.000Z","cp":1291.91},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930606,"cp":1240.71},{"stockId":1000000930606,"date":"2026-02-12T16:00:00.000Z","cp":1214.12},{"stockId":1000000930606,"date":"2026-02-11T16:00:00.000Z","cp":1244.81},{"stockId":1000000930606,"date":"2026-02-10T16:00:00.000Z","cp":1243.59},{"stockId":1000000930606,"date":"2026-02-09T16:00:00.000Z","cp":1223.34},{"stockId":1000000930606,"date":"2026-02-08T16:00:00.000Z","cp":1224.16},{"stockId":1000000930606,"date":"2026-02-05T16:00:00.000Z","cp":1202.29},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930606,"cp":1206.75},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930606,"cp":1231.34},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930606,"cp":1205.89},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930606,"cp":1168.77},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930606,"cp":1241.96},{"stockId":1000000930606,"date":"2026-01-28T16:00:00.000Z","cp":1268.66},{"stockId":1000000930606,"date":"2026-01-27T16:00:00.000Z","cp":1265.24},{"stockId":1000000930606,"date":"2026-01-26T16:00:00.000Z","cp":1243.21},{"stockId":1000000930606,"date":"2026-01-25T16:00:00.000Z","cp":1257.25},{"stockId":1000000930606,"date":"2026-01-22T16:00:00.000Z","cp":1260.51},{"stockId":1000000930606,"date":"2026-01-21T16:00:00.000Z","cp":1232.4},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930606,"cp":1211.35},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930606,"cp":1197.1},{"stockId":1000000930606,"date":"2026-01-18T16:00:00.000Z","cp":1187.95},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930606,"cp":1171.85},{"stockId":1000000930606,"date":"2026-01-14T16:00:00.000Z","cp":1189.4},{"stockId":1000000930606,"date":"2026-01-13T16:00:00.000Z","cp":1199.54},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930606,"cp":1203.64},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930606,"cp":1222.18},{"stockId":1000000930606,"date":"2026-01-08T16:00:00.000Z","cp":1195.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930606,"cp":1190.63},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930606,"cp":1188.6},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930606,"cp":1180.85},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930606,"cp":1162.12},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930606,"cp":1164.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930606,"cp":1163.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930606,"cp":1166.71},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930606,"cp":1168.09},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930606,"cp":1153.14},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930606,"cp":1147.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930606,"cp":1137.09},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930606,"cp":1140.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930606,"cp":1131.15},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930606,"cp":1111.17},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930606,"cp":1111.86},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930606,"cp":1098.81},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930606,"cp":1117.91},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930606,"cp":1104.81},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930606,"cp":1095.12},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930606,"cp":1111.99},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930606,"cp":1107.04},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930606,"cp":1134.71},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930606,"cp":1138.61},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930606,"cp":1127.13},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930606,"cp":1134.7036},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930606,"cp":1138.7161},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930606,"cp":1140.97},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930606,"cp":1130.48},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930606,"cp":1113.79},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930606,"cp":1114.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930606,"cp":1118.94},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930606,"cp":1116.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930606,"cp":1117.74},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930606,"cp":1164.13},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930606,"cp":1165.22},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930606,"cp":1171.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930606,"cp":1209},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930606,"cp":1203.84},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930606,"cp":1203.45},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930606,"cp":1185.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930606,"cp":1188.13},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930606,"cp":1184.4},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930606,"cp":1186.06},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930606,"cp":1183.45},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930606,"cp":1162.28},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930606,"cp":1155.58},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930606,"cp":1160.36},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930606,"cp":1138.13},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930606,"cp":1139.74},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930606,"cp":1128.29},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930606,"cp":1120.59},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930606,"cp":1139.05},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930606,"cp":1116.97},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930606,"cp":1128.01},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930606,"cp":1122.86},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930606,"cp":1125.24},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930606,"cp":1113.47},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930606,"cp":1111.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930606,"cp":1118.78},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930606,"cp":1144.19},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930606,"cp":1143.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930606,"cp":1149.35},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930606,"cp":1137.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930606,"cp":1127.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930606,"cp":1095.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930606,"cp":1083.51},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930606,"cp":1062.68},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930606,"cp":1059.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930606,"cp":1058.61},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930606,"cp":1048.15},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930606,"cp":1068},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930606,"cp":1070.22},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930606,"cp":1072.72},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930606,"cp":1093.22},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930606,"cp":1094.49},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930606,"cp":1094.37},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930606,"cp":1100.77},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930606,"cp":1083.58},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930606,"cp":1071.38},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930606,"cp":1076.75},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930606,"cp":1075.14},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930606,"cp":1058.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930606,"cp":1048.63},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930606,"cp":1063.81},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930606,"cp":1081.23},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930606,"cp":1091.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930606,"cp":1092.01},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930606,"cp":1087.27},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930606,"cp":1088.06},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930606,"cp":1113.91},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930606,"cp":1121.4},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930606,"cp":1095.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930606,"cp":1098.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930606,"cp":1094},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930606,"cp":1083.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930606,"cp":1082.62},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930606,"cp":1077.06},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930606,"cp":1070.57},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930606,"cp":1093.04},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930606,"cp":1091.39},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930606,"cp":1099.75},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930606,"cp":1099.55},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930606,"cp":1086.09},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930606,"cp":1088.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930606,"cp":1085.56},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930606,"cp":1068.5},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930606,"cp":1068.39},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930606,"cp":1080.46},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930606,"cp":1124.98},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930606,"cp":1107.51},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930606,"cp":1081.06},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930606,"cp":1096.74},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930606,"cp":1109.25},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930606,"cp":1085.21},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930606,"cp":1090.26},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930606,"cp":1059.48},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930606,"cp":1023.31},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930606,"cp":1012.23},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930606,"cp":996.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930606,"cp":1009.71},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930606,"cp":1021.01},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930606,"cp":1018.17},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930606,"cp":1002.73},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930606,"cp":988.79},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930606,"cp":995.3},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930606,"cp":978.85},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930606,"cp":977.84},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930606,"cp":972.22},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930606,"cp":972.42},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930606,"cp":939.19},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930606,"cp":930.92},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930606,"cp":925.79},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930606,"cp":920.66},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930606,"cp":928.34},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930606,"cp":920.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930606,"cp":910.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930606,"cp":912.5},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930606,"cp":911.62},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930606,"cp":923.5},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930606,"cp":931.56},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930606,"cp":929.01},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930606,"cp":930.05},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930606,"cp":938.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930606,"cp":940.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930606,"cp":932.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930606,"cp":936.18},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930606,"cp":929.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930606,"cp":926.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930606,"cp":929.48},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930606,"cp":918.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930606,"cp":932.41},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930606,"cp":932.86},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930606,"cp":929.71},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930606,"cp":934.84},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930606,"cp":941.25},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930606,"cp":939.85},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930606,"cp":945.4493},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930606,"cp":954.4493},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930606,"cp":955.5071},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930606,"cp":956.5971},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930606,"cp":948.531},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930606,"cp":951.9758},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930606,"cp":959.0681},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930606,"cp":956.624},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930606,"cp":953.54},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930606,"cp":949.29},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930606,"cp":958.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930606,"cp":962.65},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930606,"cp":954.66},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930606,"cp":934.59},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930606,"cp":946.79},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930606,"cp":946.42},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930606,"cp":938.32},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930606,"cp":929.06},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930606,"cp":932.55},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930606,"cp":928.33},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930606,"cp":930.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930606,"cp":920.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930606,"cp":914.98},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930606,"cp":914.52},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930606,"cp":920.19},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930606,"cp":930.12},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930606,"cp":917},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930606,"cp":916.79},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930606,"cp":900.05},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930606,"cp":894.27},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930606,"cp":888.95},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930606,"cp":982.49},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930606,"cp":976.53},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930606,"cp":983.71},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930606,"cp":969.36},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930606,"cp":982.44},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930606,"cp":991.9},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930606,"cp":1004.61},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930606,"cp":1006.73},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930606,"cp":1009.77},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930606,"cp":1013.15},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930606,"cp":1005.73},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930606,"cp":997.16},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930606,"cp":999.63},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930606,"cp":1004.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930606,"cp":1009.36},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930606,"cp":1014.6},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930606,"cp":1002.93},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930606,"cp":1003.17},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930606,"cp":986.6},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930606,"cp":995},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930606,"cp":981.74},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930606,"cp":985.42},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930606,"cp":980.09},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930606,"cp":973.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930606,"cp":970.14},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930606,"cp":991.4},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930606,"cp":986.79},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930606,"cp":937.37},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930606,"cp":939.34},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930606,"cp":936.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930606,"cp":936.45},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930606,"cp":927.79},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930606,"cp":929.13},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930606,"cp":941.7},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930606,"cp":934.16},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930606,"cp":939.33},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930606,"cp":934.48},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930606,"cp":934.45},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930606,"cp":939.33},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930606,"cp":929.62},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930606,"cp":907.48},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930606,"cp":897.14},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930606,"cp":905.27},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930606,"cp":895.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930606,"cp":877.29},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930606,"cp":880.5},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930606,"cp":881.43},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930606,"cp":893.58},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930606,"cp":889.08},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930606,"cp":896.14},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930606,"cp":886.77},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930606,"cp":886.74},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930606,"cp":865.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930606,"cp":859.04},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930606,"cp":873.74},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930606,"cp":879.52},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930606,"cp":889.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930606,"cp":888.14},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930606,"cp":878.96},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930606,"cp":897.04},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930606,"cp":913.59},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930606,"cp":931.56},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930606,"cp":936.54},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930606,"cp":934.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930606,"cp":933.95},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930606,"cp":944.03},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930606,"cp":931.98},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930606,"cp":946.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930606,"cp":958.45},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930606,"cp":963.7567},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930606,"cp":952.0485},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930606,"cp":966.4195},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930606,"cp":975.1761},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930606,"cp":997.3674},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930606,"cp":1003.63},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930606,"cp":985.24},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930606,"cp":987.14},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930606,"cp":985.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930606,"cp":965.98},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930606,"cp":955.82},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930606,"cp":953.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930606,"cp":956.8949},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930606,"cp":929.49},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930606,"cp":924.29},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930606,"cp":920.33},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930606,"cp":912.64},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930606,"cp":920.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930606,"cp":914.61},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930606,"cp":944.67},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930606,"cp":941.69},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930606,"cp":934.71},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930606,"cp":935.81},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930606,"cp":924.11},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930606,"cp":937.01},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930606,"cp":964.27},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930606,"cp":965.95},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930606,"cp":978.26},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930606,"cp":985.72},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930606,"cp":993.64},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930606,"cp":969.86},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930606,"cp":962.42},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930606,"cp":930.24},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930606,"cp":934.75},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930606,"cp":923.36},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930606,"cp":911.06},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930606,"cp":908.8},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930606,"cp":940.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930606,"cp":893.49},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930606,"cp":881.06},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930606,"cp":891.6},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930606,"cp":883.79},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930606,"cp":878.52},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930606,"cp":893.99},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930606,"cp":876.7},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930606,"cp":886.38},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930606,"cp":874.4},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930606,"cp":895.58},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930606,"cp":877.99},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930606,"cp":892.14},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930606,"cp":876.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930606,"cp":955.46},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930606,"cp":925.23},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930606,"cp":848.8},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930606,"cp":828.37},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930606,"cp":788.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930606,"cp":773.9},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930606,"cp":733.43},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930606,"cp":726.93},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930606,"cp":732.82},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930606,"cp":720.2},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930606,"cp":724.27},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930606,"cp":722.91},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930606,"cp":723.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930606,"cp":730.04},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930606,"cp":732.88},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930606,"cp":743.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930606,"cp":750.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930606,"cp":746.6},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930606,"cp":752.86},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930606,"cp":751.94},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930606,"cp":761.88},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930606,"cp":754.75},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930606,"cp":753.43},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930606,"cp":752.86},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930606,"cp":760.58},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930606,"cp":754.72},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930606,"cp":755.33},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930606,"cp":764.39},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930606,"cp":768.16},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930606,"cp":778.78},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930606,"cp":777.82},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930606,"cp":785.39},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930606,"cp":778.95},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930606,"cp":791.88},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930606,"cp":786.74},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930606,"cp":793.03},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930606,"cp":796.42},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930606,"cp":794.21},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930606,"cp":797.27},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930606,"cp":794.25},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930606,"cp":805.93},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930606,"cp":811.17},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930606,"cp":815.94},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930606,"cp":800.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930606,"cp":799.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930606,"cp":795.48},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930606,"cp":788.68},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930606,"cp":791.96},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930606,"cp":793.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930606,"cp":809.48},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930606,"cp":814.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930606,"cp":820.15},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930606,"cp":818.61},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930606,"cp":824.42},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930606,"cp":826.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930606,"cp":825.18},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930606,"cp":830.54},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930606,"cp":816.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930606,"cp":826.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930606,"cp":821.66},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930606,"cp":830.41},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930606,"cp":823.3},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930606,"cp":833.97},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930606,"cp":836.87},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930606,"cp":831.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930606,"cp":817.51},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930606,"cp":818},{"stockId":1000000930606,"date":"2024-06-25T16:00:00.000Z","cp":830.46},{"stockId":1000000930606,"date":"2024-06-24T16:00:00.000Z","cp":819.98},{"stockId":1000000930606,"date":"2024-06-23T16:00:00.000Z","cp":816.08},{"stockId":1000000930606,"date":"2024-06-20T16:00:00.000Z","cp":832.73},{"stockId":1000000930606,"date":"2024-06-19T16:00:00.000Z","cp":835.08},{"stockId":1000000930606,"date":"2024-06-18T16:00:00.000Z","cp":845.77},{"stockId":1000000930606,"date":"2024-06-17T16:00:00.000Z","cp":847.81},{"stockId":1000000930606,"date":"2024-06-16T16:00:00.000Z","cp":841.42},{"stockId":1000000930606,"date":"2024-06-13T16:00:00.000Z","cp":858.51},{"stockId":1000000930606,"date":"2024-06-12T16:00:00.000Z","cp":846.33},{"stockId":1000000930606,"date":"2024-06-11T16:00:00.000Z","cp":861.66},{"stockId":1000000930606,"date":"2024-06-10T16:00:00.000Z","cp":859.72},{"stockId":1000000930606,"date":"2024-06-06T16:00:00.000Z","cp":871.68},{"stockId":1000000930606,"date":"2024-06-05T16:00:00.000Z","cp":858.9},{"stockId":1000000930606,"date":"2024-06-04T16:00:00.000Z","cp":873.3},{"stockId":1000000930606,"date":"2024-06-03T16:00:00.000Z","cp":890.78},{"stockId":1000000930606,"date":"2024-06-02T16:00:00.000Z","cp":883.14},{"stockId":1000000930606,"date":"2024-05-30T16:00:00.000Z","cp":904.89},{"stockId":1000000930606,"date":"2024-05-29T16:00:00.000Z","cp":909.68},{"stockId":1000000930606,"date":"2024-05-28T16:00:00.000Z","cp":911.66},{"stockId":1000000930606,"date":"2024-05-27T16:00:00.000Z","cp":909.55},{"stockId":1000000930606,"date":"2024-05-26T16:00:00.000Z","cp":912.94},{"stockId":1000000930606,"date":"2024-05-23T16:00:00.000Z","cp":906.76},{"stockId":1000000930606,"date":"2024-05-22T16:00:00.000Z","cp":910.77},{"stockId":1000000930606,"date":"2024-05-21T16:00:00.000Z","cp":932.95},{"stockId":1000000930606,"date":"2024-05-20T16:00:00.000Z","cp":931.07},{"stockId":1000000930606,"date":"2024-05-19T16:00:00.000Z","cp":939.35},{"stockId":1000000930606,"date":"2024-05-16T16:00:00.000Z","cp":936.1},{"stockId":1000000930606,"date":"2024-05-15T16:00:00.000Z","cp":927.9},{"stockId":1000000930606,"date":"2024-05-14T16:00:00.000Z","cp":921.23},{"stockId":1000000930606,"date":"2024-05-13T16:00:00.000Z","cp":925.04},{"stockId":1000000930606,"date":"2024-05-12T16:00:00.000Z","cp":929.51},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930606,"cp":931.51},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930606,"cp":932.46},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930606,"cp":920.63},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930606,"cp":930.76},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930606,"cp":934.95},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930606,"cp":922.03},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930606,"cp":936.5},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930606,"cp":927.58},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930606,"cp":924.12},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930606,"cp":921.22},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930606,"cp":913.15},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930606,"cp":937},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930606,"cp":954.8},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930606,"cp":944.61},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930606,"cp":939.02},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930606,"cp":906.86},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930606,"cp":927.24}],"bondIndexCandlestickList":[],"index":{"_id":1000000930606,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930606","tickerId":930606,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"中证钢铁","cniCode":"930606","lastUpdated":"2024-12-25T07:22:43.222Z","followedNum":756,"csiCode":"930606","launchDate":"2015-03-30T16:00:00.000Z","series":"thematic","description":"中证钢铁指数选取归属于钢铁行业的相关上市公司证券作为样本，以反映钢铁行业上市公司整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930606factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/340_930606_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证钢铁指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720606,"constituentsMarkets":["a"],"memoNum":23,"pinyin":"zzgt","hotSpots":[""]}}