window.pageData = {"fund":{"_id":3000000018094,"stockCode":"018094","shortName":"博时中证机器人指数发起式A","masterFundShortName":"博时中证机器人指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18094,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2023-04-03T16:00:00.000Z","name":"博时中证机器人指数型发起式证券投资基金","setUpDate":"2023-04-03T16:00:00.000Z","setUpAssetScale":16005219.26,"setUpShares":16005219.26,"pinyin":"bszzjqrzsxfqszqtzjj","followedNum":2,"indexFundFlag":1,"indexId":1000001730590,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"name":"机器人","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"唐屹兵","stockType":"fund_manager","stockCode":"db20874617","exchange":"fm","tickerId":202502227850}],"hotMetrics":{"fss":{"stockId":3000000018094,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0919,"f_ind_h_s_r":0.9081,"f_h_a":8911,"f_h_s_a":12566,"f_ind_h_s_r_c_hy":0.08120000000000005,"f_ins_h_s_r_c_hy":-0.08119999999999998,"f_ind_h_s_r_c_1y":0.15410000000000001,"f_ins_h_s_r_c_1y":-0.15410000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000018094,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.834560804742231,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.5965095986038395,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.8790697674418605,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.7583586626139818,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.6494227353463587,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.5465859982713915,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.4796629866356769,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.5230715040507221},"fp":{"stockId":3000000018094,"type":"fp","f_cagr_p_r_fs":0.07320371788873592,"f_p_r_d1":0.006661184210526416,"f_p_r_m1":-0.0009676638980726793,"f_p_r_m3":-0.0865590208655902,"f_p_r_m6":-0.003859451636246569,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.7272727272727273,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.7727272727272727,"f_p_r_m3_sic":23,"f_p_r_m3_sirp":0.45454545454545453,"f_p_r_m6_sic":21,"f_p_r_m6_sirp":0.4,"f_p_r_fys":-0.012828685258963968,"f_p_r_fys_sic":23,"f_p_r_fys_sirp":0.3181818181818182,"f_p_r_y1":0.25369358429467725,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":0.5333333333333333,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y2":0.5164014687882486,"f_p_r_y3":0.23914782956591218},"ff":{"stockId":3000000018094,"type":"ff","f_m_f":422154,"f_m_f_r":0.005,"f_c_f":84430,"f_c_f_r":0.001,"f_m_a_c_f":506584,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018094,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.2389,"f_nv_cr":0.019838656568982316},"f_as":{"stockId":3000000018094,"type":"f_as","f_tas":260865989.23,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018095,"name":"博时中证机器人指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"018095","tickerId":18095,"shortName":"博时中证机器人指数发起式C","currency":"CNY","__csrcFundId":12452,"exchange":"jj","lastUpdated":"2026-04-10T17:08:11.335Z","fundCollectionId":4000050050000,"inceptionDate":"2023-04-03T16:00:00.000Z","status":"normal","followedNum":4,"setUpDate":"2023-04-03T16:00:00.000Z","setUpAssetScale":53775906.19,"setUpShares":53775906.19,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszzjqrzsxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000001730590}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":2230,"holdings":1503277,"marketCap":75599800,"netValueRatio":0.0929,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1027653880463868,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":300124,"holdings":998600,"marketCap":75224538,"netValueRatio":0.0925,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":601689,"holdings":794200,"marketCap":61296356,"netValueRatio":0.0754,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":2236,"holdings":1802425,"marketCap":34137929,"netValueRatio":0.042,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0509596738522764,"stock":{"stockCode":"002236","exchange":"sz","stockType":"company","tickerId":2236,"name":"大华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":2008,"holdings":752783,"marketCap":31007131,"netValueRatio":0.0381,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011790714812085046,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":2472,"holdings":621150,"marketCap":29448721,"netValueRatio":0.0362,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.044289299337482935,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":688169,"holdings":189452,"marketCap":28808071,"netValueRatio":0.0354,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":688777,"holdings":578490,"marketCap":28542696,"netValueRatio":0.0351,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10421205519244736,"stock":{"stockCode":"688777","tickerId":688777,"exchange":"sh","stockType":"company","name":"中控技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":688017,"holdings":117291,"marketCap":22531601,"netValueRatio":0.0277,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06261754618873794,"stock":{"stockCode":"688017","tickerId":688017,"exchange":"sh","stockType":"company","name":"绿的谐波"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018094,"stockId":300024,"holdings":1144700,"marketCap":20822093,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06717948717948807,"stock":{"stockCode":"300024","exchange":"sz","stockType":"company","tickerId":300024,"name":"机器人"}}],"lastFsMetrics":{"latestTurnoverRate":1.2719840504398612,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2389},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2148},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2278},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2013},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.203},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1834},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1947},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1286},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1329},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1431},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1678},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1389},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.15},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1545},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1469},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.163},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.141},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1249},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1742},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1962},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2278},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2187},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2401},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.245},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2613},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2745},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2786},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2542},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2627},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2583},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2387},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2454},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.306},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3334},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3304},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3243},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3226},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3291},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3286},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3122},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3267},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3133},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2938},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2875},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3064},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3157},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2819},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3099},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3157},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3293},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3554},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.35},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3838},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3638},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3674},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3459},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3618},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3563},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3305},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3309},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3272},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3417},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3062},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2839},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2719},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2813},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2772},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.255},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2612},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2228},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2144},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2132},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1816},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1691},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1782},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1623},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1519},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1622},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1642},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1859},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.179},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1936},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2084},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1965},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1814},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1602},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1688},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1857},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1713},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1631},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1637},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1647},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1608},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1486},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.167},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1777},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1882},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1898},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1864},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2024},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.194},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2079},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2175},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2253},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2461},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2241},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2311},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2597},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2626},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2623},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2811},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2688},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2716},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.257},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2391},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2397},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2387},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2181},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2019},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2437},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2666},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2382},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2866},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3137},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3542},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3343},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3222},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3061},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3491},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3458},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3084},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3251},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3065},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3385},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3395},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.3176},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2733},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2707},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2801},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.248},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2465},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2707},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2203},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1849},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2267},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2536},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2517},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2531},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2532},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2397},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2462},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2543},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2338},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2075},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2216},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2148},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2033},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1803},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1593},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1672},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1575},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1614},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1429},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1574},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1639},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1319},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1199},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0946},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0944},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0968},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1115},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1089},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1086},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0975},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0827},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0891},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0945},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.082},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0819},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0697},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0603},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0563},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0393},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.025},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0293},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0313},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0173},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0271},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0376},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0341},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0459},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0503},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0365},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0386},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0449},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0289},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9955},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9907},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0088},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0164},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0108},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0152},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0146},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0289},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0292},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0259},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0402},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0367},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0428},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0285},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0219},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0207},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0416},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0296},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0313},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.046},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.043},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0541},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0631},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0714},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0676},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0737},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0698},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0888},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0911},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1001},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0715},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.087},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0789},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0797},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0552},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0254},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0108},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0263},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0212},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.031},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0016},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0099},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9841},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9841},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9882},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9998},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0054},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0005},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9863},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9594},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9341},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9502},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0876},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1106},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0984},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1077},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1235},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1343},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1398},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1294},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1491},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1558},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.193},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2021},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2065},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1918},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1879},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1637},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2071},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2182},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2241},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.216},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2159},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.187},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1713},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1454},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1591},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2398},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2474},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2338},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2276},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.2302},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1877},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1701},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1069},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1264},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1025},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0969},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1248},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1136},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.112},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1081},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.1059},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0484},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0081},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0368},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0129},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0104},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0224},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9964},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9968},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9953},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0013},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9422},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9398},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9439},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9349},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.921},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9007},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9062},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.94},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9585},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9899},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9912},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0064},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9885},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9964},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9826},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0163},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0025},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9947},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9863},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0117},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0266},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0495},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0586},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0698},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0318},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0287},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0234},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0081},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9941},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9969},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9673},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9188},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9311},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9116},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.936},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9337},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9691},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9744},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9491},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9118},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9487},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9676},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9975},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9851},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":1.0103},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.969},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9641},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9603},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9437},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9097},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.867},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8947},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8936},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8968},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9062},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8978},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8823},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8922},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8978},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8982},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8859},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8422},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.84},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8488},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8657},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8459},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8957},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9111},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9951},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8945},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8029},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7593},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7303},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7304},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.704},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7059},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7088},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7004},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6969},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7055},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7089},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7052},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6976},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7024},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.716},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7116},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7135},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7012},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7195},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7085},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6923},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6857},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6956},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6907},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6865},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.699},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.6987},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7082},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7132},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7127},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7058},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7121},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7105},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7169},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7225},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7254},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7262},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7201},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.741},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7573},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7607},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7263},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7247},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7325},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.718},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7216},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7346},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7592},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7572},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7526},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7478},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7563},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7491},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7662},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7753},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7614},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7623},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7456},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7687},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7687},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7755},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7849},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7927},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7966},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7966},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7912},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8067},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7883},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.7896},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.812},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8138},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8284},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8432},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8382},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8369},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8417},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8363},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8269},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8207},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8247},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8402},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8483},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8516},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8538},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8468},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8427},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8459},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8565},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8471},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8634},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8773},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8726},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8775},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8815},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8718},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8781},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8864},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.884},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8921},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9012},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.892},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9085},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.9079},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8878},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8971},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8717},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8526},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8562},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.841},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8426},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8453},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018094,"lxr_nv_fc":0.8559}],"indexCandlestickList":[{"stockId":1000001730590,"date":"2026-04-15T16:00:00.000Z","cp":1879.89},{"stockId":1000001730590,"date":"2026-04-14T16:00:00.000Z","cp":1842.55},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730590,"cp":1863.82},{"stockId":1000001730590,"date":"2026-04-12T16:00:00.000Z","cp":1821.14},{"stockId":1000001730590,"date":"2026-04-09T16:00:00.000Z","cp":1824},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1792.64},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1810.81},{"stockId":1000001730590,"date":"2026-04-06T16:00:00.000Z","cp":1704.96},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730590,"cp":1711.82},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730590,"cp":1728.28},{"stockId":1000001730590,"date":"2026-03-31T16:00:00.000Z","cp":1767.74},{"stockId":1000001730590,"date":"2026-03-30T16:00:00.000Z","cp":1721.59},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730590,"cp":1739.46},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730590,"cp":1746.71},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730590,"cp":1734.53},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730590,"cp":1760.28},{"stockId":1000001730590,"date":"2026-03-23T16:00:00.000Z","cp":1725.79},{"stockId":1000001730590,"date":"2026-03-22T16:00:00.000Z","cp":1700.54},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730590,"cp":1778.98},{"stockId":1000001730590,"date":"2026-03-18T16:00:00.000Z","cp":1814.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730590,"cp":1864.88},{"stockId":1000001730590,"date":"2026-03-16T16:00:00.000Z","cp":1850.43},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730590,"cp":1884.84},{"stockId":1000001730590,"date":"2026-03-12T16:00:00.000Z","cp":1892.68},{"stockId":1000001730590,"date":"2026-03-11T16:00:00.000Z","cp":1919.05},{"stockId":1000001730590,"date":"2026-03-10T16:00:00.000Z","cp":1940.29},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730590,"cp":1946.81},{"stockId":1000001730590,"date":"2026-03-08T16:00:00.000Z","cp":1907.86},{"stockId":1000001730590,"date":"2026-03-05T16:00:00.000Z","cp":1921.36},{"stockId":1000001730590,"date":"2026-03-04T16:00:00.000Z","cp":1914.67},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730590,"cp":1883.2},{"stockId":1000001730590,"date":"2026-03-02T16:00:00.000Z","cp":1894.14},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730590,"cp":1990.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730590,"cp":2034.96},{"stockId":1000001730590,"date":"2026-02-25T16:00:00.000Z","cp":2030.1},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730590,"cp":2020.35},{"stockId":1000001730590,"date":"2026-02-23T16:00:00.000Z","cp":2017.72},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730590,"cp":2028.05},{"stockId":1000001730590,"date":"2026-02-11T16:00:00.000Z","cp":2026.89},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730590,"cp":2000.17},{"stockId":1000001730590,"date":"2026-02-09T16:00:00.000Z","cp":2023.92},{"stockId":1000001730590,"date":"2026-02-08T16:00:00.000Z","cp":2003.63},{"stockId":1000001730590,"date":"2026-02-05T16:00:00.000Z","cp":1971.26},{"stockId":1000001730590,"date":"2026-02-04T16:00:00.000Z","cp":1960.74},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730590,"cp":1992.13},{"stockId":1000001730590,"date":"2026-02-02T16:00:00.000Z","cp":2006.94},{"stockId":1000001730590,"date":"2026-02-01T16:00:00.000Z","cp":1952.46},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730590,"cp":1997.2},{"stockId":1000001730590,"date":"2026-01-28T16:00:00.000Z","cp":2006.27},{"stockId":1000001730590,"date":"2026-01-27T16:00:00.000Z","cp":2028.56},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730590,"cp":2070.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730590,"cp":2062.57},{"stockId":1000001730590,"date":"2026-01-22T16:00:00.000Z","cp":2116.95},{"stockId":1000001730590,"date":"2026-01-21T16:00:00.000Z","cp":2084.31},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730590,"cp":2090.26},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730590,"cp":2055.41},{"stockId":1000001730590,"date":"2026-01-18T16:00:00.000Z","cp":2081.54},{"stockId":1000001730590,"date":"2026-01-15T16:00:00.000Z","cp":2072.44},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730590,"cp":2030.93},{"stockId":1000001730590,"date":"2026-01-13T16:00:00.000Z","cp":2031.84},{"stockId":1000001730590,"date":"2026-01-12T16:00:00.000Z","cp":2025.94},{"stockId":1000001730590,"date":"2026-01-11T16:00:00.000Z","cp":2049.44},{"stockId":1000001730590,"date":"2026-01-08T16:00:00.000Z","cp":1991.33},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730590,"cp":1954.96},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730590,"cp":1935.68},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730590,"cp":1951.01},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730590,"cp":1944.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730590,"cp":1908.19},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730590,"cp":1918.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730590,"cp":1857.13},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730590,"cp":1843.19},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730590,"cp":1841.25},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730590,"cp":1790.34},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730590,"cp":1770.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730590,"cp":1785.41},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730590,"cp":1759.56},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730590,"cp":1743.22},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730590,"cp":1759.69},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730590,"cp":1732.67},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730590,"cp":1767.18},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730590,"cp":1801.93},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730590,"cp":1789.24},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730590,"cp":1825.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730590,"cp":1815.66},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730590,"cp":1840.28},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730590,"cp":1821.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730590,"cp":1796.5},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730590,"cp":1761.914},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730590,"cp":1776.7423},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730590,"cp":1804.04},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730590,"cp":1780.91},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730590,"cp":1767.69},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730590,"cp":1768.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730590,"cp":1770.23},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730590,"cp":1764.09},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730590,"cp":1744.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730590,"cp":1773.73},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730590,"cp":1791.02},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730590,"cp":1807.88},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730590,"cp":1811.73},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730590,"cp":1806.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730590,"cp":1831.96},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730590,"cp":1818.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730590,"cp":1841},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730590,"cp":1856.44},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730590,"cp":1869.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730590,"cp":1902.88},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730590,"cp":1867.38},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730590,"cp":1879.02},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730590,"cp":1925.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730590,"cp":1930.33},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730590,"cp":1929.75},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730590,"cp":1960.31},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730590,"cp":1940.44},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730590,"cp":1945},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730590,"cp":1921.88},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730590,"cp":1892.93},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730590,"cp":1893.95},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730590,"cp":1892.63},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730590,"cp":1859.62},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730590,"cp":1833.36},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730590,"cp":1901.31},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730590,"cp":1938.31},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730590,"cp":1892.21},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730590,"cp":1971.34},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730590,"cp":2016.63},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730590,"cp":2082.68},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730590,"cp":2050.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730590,"cp":2030.68},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730590,"cp":2004.41},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730590,"cp":2073.84},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730590,"cp":2068.97},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730590,"cp":2006.97},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730590,"cp":2034.66},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730590,"cp":2003.94},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730590,"cp":2055.82},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730590,"cp":2057.4},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730590,"cp":2021.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730590,"cp":1950.19},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730590,"cp":1945.79},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730590,"cp":1960.85},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730590,"cp":1908.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730590,"cp":1906.6},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730590,"cp":1945.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730590,"cp":1864.03},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730590,"cp":1808.17},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730590,"cp":1875},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730590,"cp":1918.69},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730590,"cp":1915.57},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730590,"cp":1917.92},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730590,"cp":1917.91},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730590,"cp":1896.12},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730590,"cp":1906.51},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730590,"cp":1919.76},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730590,"cp":1886.26},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730590,"cp":1843.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730590,"cp":1866.02},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730590,"cp":1854.88},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730590,"cp":1836.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730590,"cp":1799.31},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730590,"cp":1765.44},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730590,"cp":1778.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730590,"cp":1762.47},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730590,"cp":1769.38},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730590,"cp":1738.99},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730590,"cp":1762.88},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730590,"cp":1773.52},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730590,"cp":1721.11},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730590,"cp":1701.85},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730590,"cp":1661.11},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730590,"cp":1660.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730590,"cp":1664.71},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730590,"cp":1688.54},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730590,"cp":1684.39},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730590,"cp":1684.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730590,"cp":1666.65},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730590,"cp":1642.9},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730590,"cp":1653.85},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730590,"cp":1662.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730590,"cp":1642.63},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730590,"cp":1642.66},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730590,"cp":1622.86},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730590,"cp":1608.89},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730590,"cp":1602.52},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730590,"cp":1575.28},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730590,"cp":1552.21},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730590,"cp":1559.18},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730590,"cp":1562.34},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730590,"cp":1540.68},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730590,"cp":1556.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730590,"cp":1573.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730590,"cp":1568},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730590,"cp":1587},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730590,"cp":1594.27},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730590,"cp":1571.82},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730590,"cp":1575.21},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730590,"cp":1584.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730590,"cp":1558.93},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730590,"cp":1505.98},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730590,"cp":1498.56},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730590,"cp":1528.28},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730590,"cp":1540.31},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730590,"cp":1531.33},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730590,"cp":1538.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730590,"cp":1537.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730590,"cp":1562.73},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730590,"cp":1564.04},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730590,"cp":1560.22},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730590,"cp":1583.1},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730590,"cp":1577.86},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730590,"cp":1589.04},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730590,"cp":1566.18},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730590,"cp":1555.51},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730590,"cp":1553.47},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730590,"cp":1588.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730590,"cp":1569.57},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730590,"cp":1572.28},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730590,"cp":1595.84},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730590,"cp":1591.01},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730590,"cp":1608.7571},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730590,"cp":1623.3326},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730590,"cp":1637.4194},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730590,"cp":1631.3187},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730590,"cp":1641.2813},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730590,"cp":1635.3778},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730590,"cp":1665.7409},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730590,"cp":1669.7052},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730590,"cp":1684.36},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730590,"cp":1637.68},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730590,"cp":1662.88},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730590,"cp":1649.66},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730590,"cp":1650.89},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730590,"cp":1611.47},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730590,"cp":1565.9},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730590,"cp":1542.34},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730590,"cp":1567.16},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730590,"cp":1559.15},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730590,"cp":1574.86},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730590,"cp":1526.62},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730590,"cp":1540.39},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730590,"cp":1498.56},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730590,"cp":1498.41},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730590,"cp":1505.27},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730590,"cp":1523.99},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730590,"cp":1533.39},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730590,"cp":1525.09},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730590,"cp":1502.02},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1456.93},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1416.66},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730590,"cp":1439.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730590,"cp":1661.59},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730590,"cp":1698.77},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730590,"cp":1679.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730590,"cp":1694.56},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730590,"cp":1719.85},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730590,"cp":1737.27},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730590,"cp":1746.75},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730590,"cp":1729.92},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730590,"cp":1762.32},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730590,"cp":1773.6},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730590,"cp":1833.67},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730590,"cp":1848.77},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730590,"cp":1855.99},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730590,"cp":1832.48},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730590,"cp":1826.33},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730590,"cp":1785.75},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730590,"cp":1857.62},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730590,"cp":1875.92},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730590,"cp":1886.41},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730590,"cp":1873.13},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730590,"cp":1873.11},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730590,"cp":1823.44},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730590,"cp":1797.32},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730590,"cp":1755.4},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730590,"cp":1777.86},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730590,"cp":1918.23},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730590,"cp":1931.74},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730590,"cp":1906.33},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730590,"cp":1895.05},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730590,"cp":1899.93},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730590,"cp":1826.38},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730590,"cp":1796.09},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730590,"cp":1690.62},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730590,"cp":1722.23},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730590,"cp":1683.92},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730590,"cp":1674.88},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730590,"cp":1720.21},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730590,"cp":1702.27},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730590,"cp":1699.69},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730590,"cp":1692.44},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730590,"cp":1688.99},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730590,"cp":1597.16},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730590,"cp":1532.57},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730590,"cp":1580.06},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730590,"cp":1541.5},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730590,"cp":1538.71},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730590,"cp":1559.28},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730590,"cp":1517.4},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730590,"cp":1519.25},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730590,"cp":1518.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730590,"cp":1515.47},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730590,"cp":1527.56},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730590,"cp":1432.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730590,"cp":1428.67},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730590,"cp":1437.07},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730590,"cp":1422.96},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730590,"cp":1400.41},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730590,"cp":1368.5},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730590,"cp":1377.1},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730590,"cp":1429.23},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730590,"cp":1459.03},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730590,"cp":1509.98},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730590,"cp":1512.09},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730590,"cp":1536.79},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730590,"cp":1507.01},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730590,"cp":1520.58},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730590,"cp":1496.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730590,"cp":1552.57},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730590,"cp":1529.74},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730590,"cp":1517.2086},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730590,"cp":1503.5578},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730590,"cp":1545.1183},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730590,"cp":1569.4265},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730590,"cp":1606.534},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730590,"cp":1621.51},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730590,"cp":1640.21},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730590,"cp":1579.58},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730590,"cp":1574.65},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730590,"cp":1566.25},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730590,"cp":1542.04},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730590,"cp":1519.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730590,"cp":1524.0816},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730590,"cp":1477.11},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730590,"cp":1398.78},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730590,"cp":1418.74},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730590,"cp":1387.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730590,"cp":1427.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730590,"cp":1423.14},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730590,"cp":1480.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730590,"cp":1488.13},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730590,"cp":1443.59},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730590,"cp":1382.31},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730590,"cp":1441.59},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730590,"cp":1472.04},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730590,"cp":1520.77},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730590,"cp":1500.01},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730590,"cp":1540.71},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730590,"cp":1474.7},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730590,"cp":1465.88},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730590,"cp":1459.76},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730590,"cp":1432.64},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730590,"cp":1377.29},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730590,"cp":1308.05},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730590,"cp":1352.68},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730590,"cp":1350.99},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730590,"cp":1356.14},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730590,"cp":1371},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730590,"cp":1357.61},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730590,"cp":1333.05},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730590,"cp":1348.95},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730590,"cp":1358.01},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730590,"cp":1358.76},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730590,"cp":1339.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730590,"cp":1269.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730590,"cp":1265.91},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730590,"cp":1280.23},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730590,"cp":1307.17},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730590,"cp":1275.96},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730590,"cp":1353.35},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730590,"cp":1380.26},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730590,"cp":1516.11},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730590,"cp":1351.08},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730590,"cp":1201.31},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730590,"cp":1132.01},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730590,"cp":1086.57},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730590,"cp":1086.79},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730590,"cp":1045.04},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730590,"cp":1047.96},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730590,"cp":1053.48},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730590,"cp":1040.18},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730590,"cp":1034.54},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730590,"cp":1048.12},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730590,"cp":1053.5},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730590,"cp":1047.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730590,"cp":1035.46},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730590,"cp":1043.05},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730590,"cp":1064.5},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730590,"cp":1057.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730590,"cp":1060.45},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730590,"cp":1041.04},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730590,"cp":1069.78},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730590,"cp":1052.78},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730590,"cp":1027.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730590,"cp":1016.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730590,"cp":1032.53},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730590,"cp":1024.79},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730590,"cp":1018.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730590,"cp":1037.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730590,"cp":1037.38},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730590,"cp":1052.18},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730590,"cp":1059.98},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730590,"cp":1059.19},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730590,"cp":1048.39},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730590,"cp":1058.21},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730590,"cp":1055.71},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730590,"cp":1065.68},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730590,"cp":1074.55},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730590,"cp":1080.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730590,"cp":1081.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730590,"cp":1071.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730590,"cp":1105.26},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730590,"cp":1131.4},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730590,"cp":1136.77},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730590,"cp":1082.04},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730590,"cp":1079.37},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730590,"cp":1091.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730590,"cp":1068.59},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730590,"cp":1074.36},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730590,"cp":1095.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730590,"cp":1134.28},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730590,"cp":1130.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730590,"cp":1123.67},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730590,"cp":1115.97},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730590,"cp":1129.53},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730590,"cp":1118.43},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730590,"cp":1145.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730590,"cp":1160.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730590,"cp":1138.34},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730590,"cp":1139.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730590,"cp":1113.16},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730590,"cp":1149.76},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730590,"cp":1150.05},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730590,"cp":1160.84},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730590,"cp":1175.73},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730590,"cp":1188.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730590,"cp":1194.22},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730590,"cp":1185.57},{"stockId":1000001730590,"date":"2024-06-25T16:00:00.000Z","cp":1210.27},{"stockId":1000001730590,"date":"2024-06-24T16:00:00.000Z","cp":1181.09},{"stockId":1000001730590,"date":"2024-06-23T16:00:00.000Z","cp":1183.26},{"stockId":1000001730590,"date":"2024-06-20T16:00:00.000Z","cp":1218.84},{"stockId":1000001730590,"date":"2024-06-19T16:00:00.000Z","cp":1221.89},{"stockId":1000001730590,"date":"2024-06-18T16:00:00.000Z","cp":1245.08},{"stockId":1000001730590,"date":"2024-06-17T16:00:00.000Z","cp":1268.67},{"stockId":1000001730590,"date":"2024-06-16T16:00:00.000Z","cp":1260.67},{"stockId":1000001730590,"date":"2024-06-13T16:00:00.000Z","cp":1258.57},{"stockId":1000001730590,"date":"2024-06-12T16:00:00.000Z","cp":1264.64},{"stockId":1000001730590,"date":"2024-06-11T16:00:00.000Z","cp":1257.44},{"stockId":1000001730590,"date":"2024-06-10T16:00:00.000Z","cp":1242.18},{"stockId":1000001730590,"date":"2024-06-06T16:00:00.000Z","cp":1231.98},{"stockId":1000001730590,"date":"2024-06-05T16:00:00.000Z","cp":1238.83},{"stockId":1000001730590,"date":"2024-06-04T16:00:00.000Z","cp":1263.62},{"stockId":1000001730590,"date":"2024-06-03T16:00:00.000Z","cp":1276.78},{"stockId":1000001730590,"date":"2024-06-02T16:00:00.000Z","cp":1282.13},{"stockId":1000001730590,"date":"2024-05-30T16:00:00.000Z","cp":1285.64},{"stockId":1000001730590,"date":"2024-05-29T16:00:00.000Z","cp":1274.54},{"stockId":1000001730590,"date":"2024-05-28T16:00:00.000Z","cp":1269.89},{"stockId":1000001730590,"date":"2024-05-27T16:00:00.000Z","cp":1275.07},{"stockId":1000001730590,"date":"2024-05-26T16:00:00.000Z","cp":1291.96},{"stockId":1000001730590,"date":"2024-05-23T16:00:00.000Z","cp":1277.31},{"stockId":1000001730590,"date":"2024-05-22T16:00:00.000Z","cp":1303.43},{"stockId":1000001730590,"date":"2024-05-21T16:00:00.000Z","cp":1325.99},{"stockId":1000001730590,"date":"2024-05-20T16:00:00.000Z","cp":1320.28},{"stockId":1000001730590,"date":"2024-05-19T16:00:00.000Z","cp":1328.16},{"stockId":1000001730590,"date":"2024-05-16T16:00:00.000Z","cp":1334.42},{"stockId":1000001730590,"date":"2024-05-15T16:00:00.000Z","cp":1319.71},{"stockId":1000001730590,"date":"2024-05-14T16:00:00.000Z","cp":1329.71},{"stockId":1000001730590,"date":"2024-05-13T16:00:00.000Z","cp":1343.11},{"stockId":1000001730590,"date":"2024-05-12T16:00:00.000Z","cp":1339.29},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730590,"cp":1352.19},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730590,"cp":1366.86},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730590,"cp":1352.11},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730590,"cp":1378.44},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730590,"cp":1377.53},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730590,"cp":1344},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730590,"cp":1359.37},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730590,"cp":1318.76},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730590,"cp":1288.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730590,"cp":1293.87},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730590,"cp":1269.54},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730590,"cp":1272.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730590,"cp":1276.36},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730590,"cp":1293.03}],"bondIndexCandlestickList":[],"index":{"_id":1000001730590,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30590","csiCode":"H30590","tickerId":1730590,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"机器人","lastUpdated":"2024-12-25T07:15:48.562Z","followedNum":834,"basicDate":"2010-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证机器人指数选取系统方案商、数字化车间与生产线系统集成商、自动化设备制造商、自动化零部件商以及其它机器人相关上市公司证券作为指数样本，以反映上市公司中机器人相关证券的整体表现。","fullName":"中证机器人指数","launchDate":"2015-02-09T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30590factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180051-H30590_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720590,"constituentsMarkets":["a"],"memoNum":36,"pinyin":"jqr","hotSpots":[""]}}