window.pageData = {"fund":{"_id":3000000016815,"name":"国联国证钢铁行业指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"016815","tickerId":16815,"shortName":"国联钢铁C","currency":"CNY","exchange":"jj","fundCollectionId":4000050820000,"inceptionDate":"2022-09-27T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"glgzgthyzsxzqtzjj","followedNum":1,"indexId":1000000399440,"index":{"stockCode":"399440","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399440,"name":"国证钢铁","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"managers":[{"name":"陈薪羽","stockType":"fund_manager","stockCode":"8801617737","exchange":"fm","tickerId":32425197430},{"name":"杜超","stockType":"fund_manager","stockCode":"db20918939","exchange":"fm","tickerId":403237430}],"hotMetrics":{"fss":{"stockId":3000000016815,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7476,"f_ind_h_s_r":0.25239999999999996,"f_h_a":6648,"f_h_s_a":3271,"f_ind_h_s_r_c_hy":-0.7476,"f_ins_h_s_r_c_hy":0.7476,"f_ind_h_s_r_c_1y":-0.7476,"f_ins_h_s_r_c_1y":0.7476,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016815,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.598132519303286,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.9357380493783926,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.42662605267873144,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.3951367781155015,"f_p_r_y1_ssc":4484,"f_p_r_y1_ssrp":0.5556546955163952,"f_p_r_y2_ssc":3434,"f_p_r_y2_ssrp":0.7104573259539761,"f_cagr_p_r_fs_ssc":5768,"f_cagr_p_r_fs_ssrp":0.5054621120166465,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.4468838526912181},"fp":{"stockId":3000000016815,"type":"fp","f_p_r_fys":0.015195369030390982,"f_p_r_m1":-0.08120497707924068,"f_p_r_m3":-0.009880028228652304,"f_cagr_p_r_fs":0.07458102363320274,"f_p_r_m6":0.048579970104633885,"f_p_r_d1":-0.006060606060606211,"f_p_r_y1":0.2978723404255339,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0,"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,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":1,"f_p_r_y2":0.3136704119850202,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":1,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y3":0.24159292035398372},"ff":{"stockId":3000000016815,"type":"ff","f_m_f":1121975,"f_m_f_r":0.01,"f_c_f":224395,"f_c_f_r":0.002,"f_m_a_c_f":1346370,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-25T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000016815,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.403,"f_nv_cr":0},"f_as":{"stockId":3000000016815,"type":"f_as","f_tas":75807188.736,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000168203,"stockCode":"168203","stockType":"fund","areaCode":"cn","followedNum":34,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2015-05-26T16:00:00.000Z","setUpScale":223382000,"blackenedNum":0,"market":"a","tickerId":168203,"custody":"海通证券股份有限公司","name":"国联国证钢铁行业指数型证券投资基金","shortName":"国联钢铁A","fundSecondLevel":"company","lastUpdated":"2026-04-10T17:08:57.935Z","__csrcFundId":4104,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-18T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundShortName":"国联钢铁","pinyin":"glgzgthyzsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399440,"lofFundFlag":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":600019,"holdings":3653700,"marketCap":27220065,"netValueRatio":0.1349,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.053748231966053606,"stock":{"stockCode":"600019","exchange":"sh","stockType":"company","tickerId":600019,"name":"宝钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":600010,"holdings":9837240,"marketCap":23412631,"netValueRatio":0.1161,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-3.3306690738754696e-16,"stock":{"stockCode":"600010","exchange":"sh","stockType":"company","tickerId":600010,"name":"包钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":932,"holdings":2603500,"marketCap":14631670,"netValueRatio":0.0725,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13405238828967625,"stock":{"stockCode":"000932","exchange":"sz","stockType":"company","tickerId":932,"name":"华菱钢铁"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":2756,"holdings":167200,"marketCap":9070600,"netValueRatio":0.045,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41087185909254376,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":600282,"holdings":1653300,"marketCap":8696358,"netValueRatio":0.0431,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0019047619047620756,"stock":{"stockCode":"600282","exchange":"sh","stockType":"company","tickerId":600282,"name":"南钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":2318,"holdings":292400,"marketCap":8464980,"netValueRatio":0.042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1879359868691015,"stock":{"stockCode":"002318","exchange":"sz","stockType":"company","tickerId":2318,"name":"久立特材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":708,"holdings":402100,"marketCap":6582377,"netValueRatio":0.0326,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.219290142627649,"stock":{"stockCode":"000708","exchange":"sz","stockType":"company","tickerId":708,"name":"中信特钢"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":1203,"holdings":199600,"marketCap":6117740,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.415287628053588,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":600126,"holdings":629800,"marketCap":5139168,"netValueRatio":0.0255,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18154463390170494,"stock":{"stockCode":"600126","exchange":"sh","stockType":"company","tickerId":600126,"name":"杭钢股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockId":825,"holdings":1030800,"marketCap":5040612,"netValueRatio":0.025,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22249999999999992,"stock":{"stockCode":"000825","exchange":"sz","stockType":"company","tickerId":825,"name":"太钢不锈"}}],"bondHoldings":[{"_id":"69723bb41987889646e731db","date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockCode":"019773","stockName":"25国债08","holdings":106000,"marketCap":10707022,"netValueRatio":0.0531,"lastUpdated":"2026-01-22T15:01:08.686Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723bb41987889646e731dc","date":"2025-12-30T16:00:00.000Z","fundId":3000000168203,"stockCode":"019785","stockName":"25国债13","holdings":9000,"marketCap":905427,"netValueRatio":0.0045,"lastUpdated":"2026-01-22T15:01:08.690Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.403},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.403},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.409},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.371},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.366},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.382},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.392},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.375},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.4},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.391},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.364},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.385},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.359},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.316},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.367},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.387},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.445},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.458},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.469},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.514},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.528},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.527},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.53},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.54},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.539},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.529},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.539},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.597},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.586},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.537},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.513},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.456},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.426},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.458},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.456},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.432},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.434},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.41},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.412},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.442},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.416},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.375},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.449},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.484},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.479},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.457},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.473},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.476},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.445},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.425},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.406},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.399},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.385},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.406},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.416},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.428},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.452},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.417},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.409},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.405},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.399},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.379},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.382},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.379},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.381},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.384},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.362},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.357},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.343},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.343},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.336},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.315},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.316},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.299},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.318},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.31},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.295},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.309},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.305},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.334},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.338},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.326},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.333},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.337},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.344},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.335},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.317},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.319},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.324},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.321},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.324},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.375},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.375},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.377},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.414},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.406},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.413},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.39},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.394},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.397},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.397},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.393},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.367},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.362},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.368},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.344},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.343},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.327},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.318},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.341},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.317},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.324},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.316},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.317},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.305},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.304},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.316},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.342},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.347},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.355},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.338},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.328},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.29},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.27},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.25},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.245},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.241},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.226},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.244},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.247},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.247},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.269},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.269},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.274},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.282},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.268},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.252},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.259},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.259},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.241},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.228},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.246},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.265},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.278},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.282},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.274},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.275},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.3},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.312},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.281},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.282},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.275},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.266},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.265},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.256},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.249},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.269},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.267},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.28},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.28},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.268},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.267},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.266},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.25},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.249},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.262},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.309},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.291},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.266},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.28},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.293},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.264},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.273},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.238},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.204},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.192},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.175},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.188},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.204},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.199},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.181},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.168},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.177},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.16},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.156},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.152},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.151},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.116},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.108},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.099},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.099},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.089},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.078},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.079},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.075},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.1},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.099},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.103},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.111},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.111},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.099},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.103},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.093},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.09},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.093},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.081},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.096},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.097},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.094},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.098},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.106},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.102},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.108},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.121},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.122},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.123},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.118},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.12},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.127},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.125},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.121},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.116},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.123},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.128},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.12},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.095},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.11},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.112},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.102},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.091},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.093},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.091},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.093},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.076},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.076},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.08},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.081},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.065},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.059},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.05},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.151},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.145},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.154},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.137},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.148},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.158},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.172},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.175},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.174},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.181},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.168},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.159},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.163},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.167},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.175},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.182},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.169},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.169},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.148},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.155},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.141},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.144},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.139},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.132},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.127},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.149},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.142},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.09},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.094},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.094},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.085},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.098},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.096},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.093},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.094},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.088},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.064},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.052},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.063},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.051},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.03},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.031},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.029},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.044},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.039},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.047},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.037},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.036},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.015},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.009},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.022},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.029},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.041},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.043},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.034},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.051},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.068},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.086},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.091},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.09},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.09},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.099},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.086},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.095},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.107},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.115},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.104},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.115},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.125},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.147},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.151},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.137},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.137},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.137},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.118},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.111},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.113},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.115},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.089},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.079},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.07},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.079},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.073},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.105},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.098},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.095},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.124},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.123},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.134},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.142},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.148},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.127},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.116},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.083},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.065},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.058},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.064},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.098},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.051},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.038},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.05},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.043},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.038},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.054},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.033},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.046},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.033},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.057},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.037},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.05},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.029},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.117},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.086},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.003},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.981},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.937},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.919},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.875},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.87},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.876},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.863},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.868},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.869},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.871},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.879},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.882},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.896},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.904},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.899},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.905},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.905},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.916},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.908},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.907},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.907},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.914},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.908},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.909},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.919},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.924},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.935},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.935},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.942},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.935},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.951},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.944},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.952},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.956},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.955},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.958},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.956},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.971},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.978},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.982},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.968},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.966},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.962},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.955},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.96},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.96},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.98},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.986},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.991},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.989},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.996},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.998},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.996},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.001},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.985},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.996},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.991},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.992},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.002},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.004},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.984},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.984},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.983},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.997},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.985},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.979},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":0.996},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.01},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.011},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.003},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.022},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.011},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.021},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.018},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.031},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.02},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.036},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.053},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.043},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.063},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.069},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.07},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.067},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.07},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.063},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.067},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.091},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.089},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.097},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.093},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.084},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.077},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.081},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.087},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.088},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.085},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.071},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.082},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.087},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.074},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.089},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.081},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.078},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.075},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.066},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.092},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.112},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.1},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.094},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.059},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.078},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000016815,"lxr_nv_fc":1.075}],"indexCandlestickList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399440,"cp":1508.19},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399440,"cp":1508.4},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399440,"cp":1515.22},{"stockId":1000000399440,"date":"2026-04-06T16:00:00.000Z","cp":1472.41},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399440,"cp":1465.36},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399440,"cp":1483.61},{"stockId":1000000399440,"date":"2026-03-31T16:00:00.000Z","cp":1494.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399440,"cp":1475.01},{"stockId":1000000399440,"date":"2026-03-29T16:00:00.000Z","cp":1503.94},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399440,"cp":1494.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399440,"cp":1463.39},{"stockId":1000000399440,"date":"2026-03-24T16:00:00.000Z","cp":1486.96},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399440,"cp":1458.6},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399440,"cp":1409.72},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399440,"cp":1465.74},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399440,"cp":1487.74},{"stockId":1000000399440,"date":"2026-03-17T16:00:00.000Z","cp":1551.42},{"stockId":1000000399440,"date":"2026-03-16T16:00:00.000Z","cp":1566.37},{"stockId":1000000399440,"date":"2026-03-15T16:00:00.000Z","cp":1581.32},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399440,"cp":1630.29},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399440,"cp":1645.95},{"stockId":1000000399440,"date":"2026-03-10T16:00:00.000Z","cp":1643.81},{"stockId":1000000399440,"date":"2026-03-09T16:00:00.000Z","cp":1647.14},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399440,"cp":1649.95},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399440,"cp":1660.25},{"stockId":1000000399440,"date":"2026-03-04T16:00:00.000Z","cp":1659.67},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399440,"cp":1647.28},{"stockId":1000000399440,"date":"2026-03-02T16:00:00.000Z","cp":1658.2},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399440,"cp":1725.65},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399440,"cp":1713.84},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399440,"cp":1655.92},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399440,"cp":1629.61},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399440,"cp":1565.25},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399440,"cp":1531.25},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399440,"cp":1565.95},{"stockId":1000000399440,"date":"2026-02-10T16:00:00.000Z","cp":1562.24},{"stockId":1000000399440,"date":"2026-02-09T16:00:00.000Z","cp":1535.27},{"stockId":1000000399440,"date":"2026-02-08T16:00:00.000Z","cp":1536.99},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399440,"cp":1509.59},{"stockId":1000000399440,"date":"2026-02-04T16:00:00.000Z","cp":1511.31},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399440,"cp":1545.66},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399440,"cp":1517.3},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399440,"cp":1469.85},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399440,"cp":1558.65},{"stockId":1000000399440,"date":"2026-01-28T16:00:00.000Z","cp":1600.32},{"stockId":1000000399440,"date":"2026-01-27T16:00:00.000Z","cp":1595.38},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399440,"cp":1569.92},{"stockId":1000000399440,"date":"2026-01-25T16:00:00.000Z","cp":1588.41},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399440,"cp":1592.67},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399440,"cp":1556.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399440,"cp":1532.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399440,"cp":1511.69},{"stockId":1000000399440,"date":"2026-01-18T16:00:00.000Z","cp":1505.6},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399440,"cp":1491.23},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399440,"cp":1515.41},{"stockId":1000000399440,"date":"2026-01-13T16:00:00.000Z","cp":1525.95},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399440,"cp":1539.93},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399440,"cp":1567.29},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399440,"cp":1527.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399440,"cp":1517.58},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399440,"cp":1513.13},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399440,"cp":1506.19},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399440,"cp":1483.71},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399440,"cp":1485.54},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399440,"cp":1482.72},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399440,"cp":1485.12},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399440,"cp":1489.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399440,"cp":1463.82},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399440,"cp":1458.44},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399440,"cp":1441.58},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399440,"cp":1442.94},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399440,"cp":1433.09},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399440,"cp":1407.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399440,"cp":1409.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399440,"cp":1391.09},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399440,"cp":1411.71},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399440,"cp":1401.67},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399440,"cp":1384.87},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399440,"cp":1401.37},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399440,"cp":1396.09},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399440,"cp":1428.61},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399440,"cp":1432.5},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399440,"cp":1419.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399440,"cp":1427.22},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399440,"cp":1432.47},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399440,"cp":1440.24},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399440,"cp":1429.75},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399440,"cp":1408.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399440,"cp":1410.53},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399440,"cp":1416.43},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399440,"cp":1412.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399440,"cp":1416.09},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399440,"cp":1479.06},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399440,"cp":1478.84},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399440,"cp":1481.16},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399440,"cp":1524.02},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399440,"cp":1513.82},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399440,"cp":1522.05},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399440,"cp":1495.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399440,"cp":1501.2},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399440,"cp":1503.8},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399440,"cp":1504.09},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399440,"cp":1499.18},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399440,"cp":1469.8},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399440,"cp":1464.33},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399440,"cp":1470.59},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399440,"cp":1444.1},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399440,"cp":1442.24},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399440,"cp":1423.96},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399440,"cp":1413.42},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399440,"cp":1439.49},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399440,"cp":1411.45},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399440,"cp":1419.66},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399440,"cp":1410.36},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399440,"cp":1411.52},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399440,"cp":1397.84},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399440,"cp":1396.69},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399440,"cp":1410.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399440,"cp":1439.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399440,"cp":1446.3},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399440,"cp":1454.95},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399440,"cp":1435.24},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399440,"cp":1425.04},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399440,"cp":1381.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399440,"cp":1360.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399440,"cp":1336.98},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399440,"cp":1332.39},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399440,"cp":1327.49},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399440,"cp":1313.29},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399440,"cp":1334.08},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399440,"cp":1337.75},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399440,"cp":1337.48},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399440,"cp":1362.94},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399440,"cp":1362.7},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399440,"cp":1368.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399440,"cp":1376.91},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399440,"cp":1361.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399440,"cp":1344.93},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399440,"cp":1353.41},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399440,"cp":1352.85},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399440,"cp":1333.43},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399440,"cp":1318.19},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399440,"cp":1338.8},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399440,"cp":1359.48},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399440,"cp":1375.01},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399440,"cp":1378.56},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399440,"cp":1370.68},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399440,"cp":1372.11},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399440,"cp":1399.91},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399440,"cp":1413.56},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399440,"cp":1377.72},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399440,"cp":1379.05},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399440,"cp":1370.66},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399440,"cp":1360.47},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399440,"cp":1359.77},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399440,"cp":1349.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399440,"cp":1340.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399440,"cp":1363.23},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399440,"cp":1360.54},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399440,"cp":1375.35},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399440,"cp":1376.02},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399440,"cp":1362.81},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399440,"cp":1360.98},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399440,"cp":1360.77},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399440,"cp":1342.26},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399440,"cp":1342.12},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399440,"cp":1356.55},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399440,"cp":1410.82},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399440,"cp":1389.33},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399440,"cp":1359.88},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399440,"cp":1376.42},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399440,"cp":1391.63},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399440,"cp":1356.97},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399440,"cp":1364.11},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399440,"cp":1326.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399440,"cp":1286.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399440,"cp":1271.54},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399440,"cp":1252.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399440,"cp":1268.66},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399440,"cp":1286.64},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399440,"cp":1281.73},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399440,"cp":1260.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399440,"cp":1246.01},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399440,"cp":1254.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399440,"cp":1235.23},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399440,"cp":1231.06},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399440,"cp":1227.14},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399440,"cp":1227.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399440,"cp":1187.86},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399440,"cp":1178.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399440,"cp":1170.05},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399440,"cp":1164.31},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399440,"cp":1172.2},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399440,"cp":1162.66},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399440,"cp":1150.15},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399440,"cp":1151.45},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399440,"cp":1149.33},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399440,"cp":1167.37},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399440,"cp":1176.6},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399440,"cp":1174.95},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399440,"cp":1178.95},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399440,"cp":1188.55},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399440,"cp":1189.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399440,"cp":1178.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399440,"cp":1182.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399440,"cp":1171.45},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399440,"cp":1167.92},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399440,"cp":1171.86},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399440,"cp":1158.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399440,"cp":1174.47},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399440,"cp":1175.77},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399440,"cp":1172.28},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399440,"cp":1177.71},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399440,"cp":1186.07},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399440,"cp":1181.63},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399440,"cp":1188.35},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399440,"cp":1202.78},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399440,"cp":1204.05},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399440,"cp":1205.56},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399440,"cp":1198.97},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399440,"cp":1201.87},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399440,"cp":1209.66},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399440,"cp":1206.84},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399440,"cp":1202.56},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399440,"cp":1197.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399440,"cp":1207.85},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399440,"cp":1212.59},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399440,"cp":1203.69},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399440,"cp":1175.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399440,"cp":1192.17},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399440,"cp":1194.37},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399440,"cp":1182.68},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399440,"cp":1170.42},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399440,"cp":1175.01},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399440,"cp":1172.41},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399440,"cp":1175.1},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399440,"cp":1162.63},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399440,"cp":1155.68},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399440,"cp":1155.28},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399440,"cp":1163.04},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399440,"cp":1174.61},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399440,"cp":1160.82},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399440,"cp":1162.39},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399440,"cp":1144.85},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399440,"cp":1138.04},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399440,"cp":1127.32},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399440,"cp":1242.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399440,"cp":1235.05},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399440,"cp":1245.32},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399440,"cp":1225.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399440,"cp":1239.18},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399440,"cp":1250.18},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399440,"cp":1266.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399440,"cp":1269.17},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399440,"cp":1268.56},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399440,"cp":1275.63},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399440,"cp":1261.29},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399440,"cp":1251.63},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399440,"cp":1256.32},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399440,"cp":1261.9},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399440,"cp":1270.25},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399440,"cp":1278.44},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399440,"cp":1263.1},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399440,"cp":1263.62},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399440,"cp":1240.75},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399440,"cp":1248.3},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399440,"cp":1232.36},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399440,"cp":1234.99},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399440,"cp":1230.41},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399440,"cp":1221.74},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399440,"cp":1217.23},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399440,"cp":1242.02},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399440,"cp":1234.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399440,"cp":1175.38},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399440,"cp":1179.65},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399440,"cp":1179.03},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399440,"cp":1177.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399440,"cp":1166.18},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399440,"cp":1169.41},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399440,"cp":1184.29},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399440,"cp":1177.53},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399440,"cp":1181.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399440,"cp":1178.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399440,"cp":1177.87},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399440,"cp":1180.79},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399440,"cp":1172.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399440,"cp":1144.99},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399440,"cp":1131.77},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399440,"cp":1143.73},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399440,"cp":1130.57},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399440,"cp":1105.83},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399440,"cp":1108.66},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399440,"cp":1107.56},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399440,"cp":1124.17},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399440,"cp":1118.42},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399440,"cp":1127.24},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399440,"cp":1116.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399440,"cp":1115.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399440,"cp":1091.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399440,"cp":1084.21},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399440,"cp":1099.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399440,"cp":1107.73},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399440,"cp":1121.16},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399440,"cp":1123.46},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399440,"cp":1113.38},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399440,"cp":1133.35},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399440,"cp":1152.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399440,"cp":1174.77},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399440,"cp":1180.2},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399440,"cp":1179.01},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399440,"cp":1179.11},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399440,"cp":1189.12},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399440,"cp":1174.75},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399440,"cp":1185.2},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399440,"cp":1199.56},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399440,"cp":1208.41},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399440,"cp":1195.67},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399440,"cp":1208.7},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399440,"cp":1219.2},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399440,"cp":1245.22},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399440,"cp":1251.52},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399440,"cp":1234.35},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399440,"cp":1233.85},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399440,"cp":1235.07},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399440,"cp":1212.96},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399440,"cp":1202.71},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399440,"cp":1203.83},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399440,"cp":1207.1},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399440,"cp":1176.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399440,"cp":1168.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399440,"cp":1164.82},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399440,"cp":1154.73},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399440,"cp":1164.68},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399440,"cp":1157.99},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399440,"cp":1194.81},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399440,"cp":1187.88},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399440,"cp":1180.26},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399440,"cp":1181.59},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399440,"cp":1168.82},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399440,"cp":1183.38},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399440,"cp":1217.12},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399440,"cp":1216.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399440,"cp":1231.2},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399440,"cp":1240.36},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399440,"cp":1247.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399440,"cp":1221.79},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399440,"cp":1209.13},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399440,"cp":1170.08},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399440,"cp":1169.07},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399440,"cp":1149.57},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399440,"cp":1141.07},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399440,"cp":1146.43},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399440,"cp":1186.47},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399440,"cp":1131.44},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399440,"cp":1116.48},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399440,"cp":1130.76},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399440,"cp":1122.75},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399440,"cp":1116.72},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399440,"cp":1135.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399440,"cp":1111.67},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399440,"cp":1126.41},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399440,"cp":1113.7},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399440,"cp":1141.24},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399440,"cp":1118.62},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399440,"cp":1133.54},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399440,"cp":1109.46},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399440,"cp":1210.71},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399440,"cp":1173.31},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399440,"cp":1077.59},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399440,"cp":1052.35},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399440,"cp":1003.29},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399440,"cp":984.97},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399440,"cp":935.36},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399440,"cp":929.53},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399440,"cp":936.61},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399440,"cp":921.52},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399440,"cp":926.37},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399440,"cp":927.45},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399440,"cp":928.96},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399440,"cp":938.4},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399440,"cp":942.31},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399440,"cp":956.95},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399440,"cp":966.3},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399440,"cp":961.11},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399440,"cp":968.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399440,"cp":967.91},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399440,"cp":980.98},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399440,"cp":971.56},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399440,"cp":970.89},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399440,"cp":970.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399440,"cp":979.54},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399440,"cp":972.38},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399440,"cp":973.61},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399440,"cp":985.72},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399440,"cp":990.98},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399440,"cp":1004.05},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399440,"cp":1002.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399440,"cp":1011.89},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399440,"cp":1004.47},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399440,"cp":1022},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399440,"cp":1014.65},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399440,"cp":1023.53},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399440,"cp":1028.33},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399440,"cp":1026.7},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399440,"cp":1030.56},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399440,"cp":1027.5},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399440,"cp":1044.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399440,"cp":1052.04},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399440,"cp":1057.49},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399440,"cp":1040.7},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399440,"cp":1038.48},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399440,"cp":1033.65},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399440,"cp":1025.69},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399440,"cp":1030.63},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399440,"cp":1031.2},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399440,"cp":1053.38},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399440,"cp":1059.82},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399440,"cp":1066.26},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399440,"cp":1064.11},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399440,"cp":1071.37},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399440,"cp":1073.7},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399440,"cp":1070.97},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399440,"cp":1078.03},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399440,"cp":1060.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399440,"cp":1072.68},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399440,"cp":1067.34},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399440,"cp":1076.82},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399440,"cp":1068.2},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399440,"cp":1079.93},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399440,"cp":1083.77},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399440,"cp":1078.27},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399440,"cp":1059.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399440,"cp":1058.85},{"stockId":1000000399440,"date":"2024-06-25T16:00:00.000Z","cp":1074.94},{"stockId":1000000399440,"date":"2024-06-24T16:00:00.000Z","cp":1062.83},{"stockId":1000000399440,"date":"2024-06-23T16:00:00.000Z","cp":1056.66},{"stockId":1000000399440,"date":"2024-06-20T16:00:00.000Z","cp":1075.94},{"stockId":1000000399440,"date":"2024-06-19T16:00:00.000Z","cp":1079.78},{"stockId":1000000399440,"date":"2024-06-18T16:00:00.000Z","cp":1091.21},{"stockId":1000000399440,"date":"2024-06-17T16:00:00.000Z","cp":1092.22},{"stockId":1000000399440,"date":"2024-06-16T16:00:00.000Z","cp":1083.25},{"stockId":1000000399440,"date":"2024-06-13T16:00:00.000Z","cp":1105.57},{"stockId":1000000399440,"date":"2024-06-12T16:00:00.000Z","cp":1090.11},{"stockId":1000000399440,"date":"2024-06-11T16:00:00.000Z","cp":1110.85},{"stockId":1000000399440,"date":"2024-06-10T16:00:00.000Z","cp":1108},{"stockId":1000000399440,"date":"2024-06-06T16:00:00.000Z","cp":1123.58},{"stockId":1000000399440,"date":"2024-06-05T16:00:00.000Z","cp":1109.42},{"stockId":1000000399440,"date":"2024-06-04T16:00:00.000Z","cp":1126.87},{"stockId":1000000399440,"date":"2024-06-03T16:00:00.000Z","cp":1147.8},{"stockId":1000000399440,"date":"2024-06-02T16:00:00.000Z","cp":1136.41},{"stockId":1000000399440,"date":"2024-05-30T16:00:00.000Z","cp":1161.41},{"stockId":1000000399440,"date":"2024-05-29T16:00:00.000Z","cp":1167.48},{"stockId":1000000399440,"date":"2024-05-28T16:00:00.000Z","cp":1170.17},{"stockId":1000000399440,"date":"2024-05-27T16:00:00.000Z","cp":1166.83},{"stockId":1000000399440,"date":"2024-05-26T16:00:00.000Z","cp":1170.49},{"stockId":1000000399440,"date":"2024-05-23T16:00:00.000Z","cp":1161.69},{"stockId":1000000399440,"date":"2024-05-22T16:00:00.000Z","cp":1167.46},{"stockId":1000000399440,"date":"2024-05-21T16:00:00.000Z","cp":1195.5},{"stockId":1000000399440,"date":"2024-05-20T16:00:00.000Z","cp":1192.63},{"stockId":1000000399440,"date":"2024-05-19T16:00:00.000Z","cp":1202.47},{"stockId":1000000399440,"date":"2024-05-16T16:00:00.000Z","cp":1198},{"stockId":1000000399440,"date":"2024-05-15T16:00:00.000Z","cp":1187.19},{"stockId":1000000399440,"date":"2024-05-14T16:00:00.000Z","cp":1179.13},{"stockId":1000000399440,"date":"2024-05-13T16:00:00.000Z","cp":1183.83},{"stockId":1000000399440,"date":"2024-05-12T16:00:00.000Z","cp":1191.01},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399440,"cp":1191.98},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399440,"cp":1192.28},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399440,"cp":1176.72},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399440,"cp":1189.66},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399440,"cp":1195.21},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399440,"cp":1179.04},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399440,"cp":1197.05},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399440,"cp":1187.64},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399440,"cp":1184.43},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399440,"cp":1180.25},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399440,"cp":1169.69},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399440,"cp":1201.02},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399440,"cp":1223.75},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399440,"cp":1210.52},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399440,"cp":1202.73},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399440,"cp":1161.77},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399440,"cp":1183.85},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399440,"cp":1181.17}],"bondIndexCandlestickList":[],"index":{"_id":1000000399440,"stockCode":"399440","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"cni","followedNum":465,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399440,"name":"国证钢铁","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399440.pdf","launchDate":"2014-12-29T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.252Z","baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证钢铁行业指数参照国证行业分类标准，选取归属于黑色金属行业的规模和流动性突出的证券构成指数样本，反映了黑色金属行业上市公司的整体收益表现，向市场提供细分行业的指数化投资标的。","indexUniverse":"A股和红筹企业发行的存托凭证","selectionCriteria":"选取归属于黑色金属行业的规模和流动性突出的证券构成指数样本","series":"sector","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399440.pdf","currency":"CNY","totalReturnIndexId":1000012232440,"rebalancingFrequency":"semi-annually","constituentsMarkets":["a"],"pinyin":"gzgt","memoNum":3,"calculationMethod":"paasche"}}