window.pageData = {"fund":{"_id":3000000020256,"name":"中欧中证机器人指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020256","tickerId":20256,"shortName":"中欧中证机器人指数发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-01-17T16:00:00.000Z","fundCollectionId":4000050570000,"setUpAssetScale":6278767.27,"setUpDate":"2024-01-16T16:00:00.000Z","setUpShares":6278767.27,"pinyin":"zozzjqrzsfqszqtzjj","followedNum":13,"indexId":1000001730590,"fundCollection":{"_id":4000050570000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50570000","tickerId":50570000,"name":"中欧基金管理有限公司"},"index":{"_id":1000001730590,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30590","tickerId":1730590,"name":"机器人","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720590},"managers":[{"_id":7192323244840,"name":"宋巍巍","gender":"m","educationCode":"001002","resume":"宋巍巍，中国国籍，研究生、硕士，中欧基金管理有限公司历任研究员、投资经理，现任基金经理。","tickerId":192323244840,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019448","exchange":"fm","cnInfoCode":"j101019448","lastUpdated":"2024-05-16T10:30:35.402Z","followedNum":0,"currency":"CNY","workingDate":"2024-01-16T16:00:00.000Z","fundCompanyId":4000050570000,"fundManagerSecondLevel":"company","pinyin":"sww","appointmentDate":"2024-01-16T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020256,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0015,"f_ind_h_s_r":0.9984999999999999,"f_h_a":211663,"f_h_s_a":5611,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.000200000000000089,"f_ins_h_s_r_c_hy":0.0002000000000000001,"f_ind_h_s_r_c_1y":0.06019999999999992,"f_ins_h_s_r_c_1y":-0.0602},"fpr":{"stockId":3000000020256,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9175794577123362,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.8453048353188507,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9175794577123362,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.9090563165905632,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.8564411699039964,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.21235253296322,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6409807355516638},"fp":{"stockId":3000000020256,"type":"fp","f_p_r_d1":0.006647360800316138,"f_cagr_p_r_fs":0.15862814948025372,"f_p_r_m1":-0.0920046650252696,"f_p_r_m3":-0.09906782385085267,"f_cagr_p_r_fs_sic":23,"f_cagr_p_r_fs_sirp":0.2727272727272727,"f_p_r_m1_sic":23,"f_p_r_m1_sirp":0.22727272727272727,"f_p_r_m3_sic":23,"f_p_r_m3_sirp":0.13636363636363635,"f_p_r_m6":-0.156189788053951,"f_p_r_m6_sic":21,"f_p_r_m6_sirp":0.3,"f_p_r_fys":-0.09906782385085267,"f_p_r_fys_sic":23,"f_p_r_fys_sirp":0.2727272727272727,"f_p_r_y1":0.03211076741788155,"f_p_r_y1_sic":16,"f_p_r_y1_sirp":0.26666666666666666,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.28781473993751194},"ff":{"stockId":3000000020256,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":83555,"f_m_a_c_f":501334,"f_m_f":417779,"f_c_fr":0.001,"f_fr_d":"2025-06-02T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020256,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.4014,"f_nv_cr":-0.009051053599207992},"f_as":{"stockId":3000000020256,"type":"f_as","f_tas":2215702154.5095,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020255,"__csrcFundId":13473,"stockCode":"020255","masterFundShortName":"中欧中证机器人指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20255,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:53.117Z","status":"normal","exchange":"jj","shortName":"中欧中证机器人指数发起A","name":"中欧中证机器人指数发起式证券投资基金","fundCollectionId":4000050570000,"inceptionDate":"2024-01-17T16:00:00.000Z","setUpAssetScale":10710468.18,"setUpDate":"2024-01-16T16:00:00.000Z","setUpShares":10710468.18,"pinyin":"zozzjqrzsfqszqtzjj","followedNum":4,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000001730590}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020255,"stockId":2230,"holdings":4846800,"marketCap":243745572,"netValueRatio":0.0927,"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":3000000020255,"stockId":300124,"holdings":3219500,"marketCap":242524935,"netValueRatio":0.0922,"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":3000000020255,"stockId":601689,"holdings":2560400,"marketCap":197611672,"netValueRatio":0.0751,"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":3000000020255,"stockId":2236,"holdings":5810300,"marketCap":110047082,"netValueRatio":0.0418,"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":3000000020255,"stockId":2008,"holdings":2427000,"marketCap":99968130,"netValueRatio":0.038,"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":3000000020255,"stockId":2472,"holdings":2002400,"marketCap":94933784,"netValueRatio":0.0361,"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":3000000020255,"stockId":688169,"holdings":610733,"marketCap":92868059,"netValueRatio":0.0353,"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":3000000020255,"stockId":688777,"holdings":1864950,"marketCap":92016633,"netValueRatio":0.035,"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":3000000020255,"stockId":688017,"holdings":378166,"marketCap":72645688,"netValueRatio":0.0276,"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":3000000020255,"stockId":300024,"holdings":3691100,"marketCap":67141109,"netValueRatio":0.0255,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06717948717948807,"stock":{"stockCode":"300024","exchange":"sz","stockType":"company","tickerId":300024,"name":"机器人"}}],"bondHoldings":[{"_id":"69723b671987889646e723f5","date":"2025-12-30T16:00:00.000Z","fundId":3000000020255,"stockCode":"019773","stockName":"25国债08","holdings":518000,"marketCap":52322995,"netValueRatio":0.0199,"lastUpdated":"2026-01-22T14:59:51.614Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b671987889646e723f6","date":"2025-12-30T16:00:00.000Z","fundId":3000000020255,"stockCode":"019785","stockName":"25国债13","holdings":240000,"marketCap":24144723,"netValueRatio":0.0092,"lastUpdated":"2026-01-22T14:59:51.617Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b671987889646e723f7","date":"2025-12-30T16:00:00.000Z","fundId":3000000020255,"stockCode":"019766","stockName":"25国债01","holdings":116000,"marketCap":11729398,"netValueRatio":0.0045,"lastUpdated":"2026-01-22T14:59:51.620Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"宋巍巍","d":"量化投决会委员/基金经理","wy":9,"md":"2016-07-21加入中欧基金管理有限公司，历任研究员、投资经理。","ad":"2024-01-16T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4014},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4142},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4449},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4091},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4229},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4286},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4192},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4392},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4123},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3926},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4541},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4814},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5209},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5097},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5363},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5424},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5628},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5793},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5843},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5541},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5646},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5593},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5347},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5434},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6186},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6531},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6494},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6418},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6398},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6481},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6473},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6269},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6453},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6291},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6042},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5961},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6201},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6314},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5894},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6241},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6314},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6485},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6811},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6744},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.7162},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6912},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6959},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.669},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6891},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6822},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6503},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.651},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6462},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6642},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6198},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5916},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5765},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5883},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5834},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5555},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5635},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5158},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5052},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5038},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4644},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.449},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4605},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4406},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4278},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4406},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4194},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4464},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4744},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4647},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4927},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4848},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5031},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4885},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4684},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4418},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4531},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4741},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4563},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.446},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4468},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4481},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4432},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4279},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4511},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4776},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4803},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4762},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.496},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4855},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.503},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5149},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5247},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5509},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5237},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5325},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5681},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5718},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5714},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5947},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5794},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5822},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5646},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5425},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5432},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5421},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5165},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4963},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5482},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5767},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5413},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6013},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6352},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6857},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6608},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6457},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6259},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.679},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6749},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.628},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6486},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6256},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6648},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6661},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.6387},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5839},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5806},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5922},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5519},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5504},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5805},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5178},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4728},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5254},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5595},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5572},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5592},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5592},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5424},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5505},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5606},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5351},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5024},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5198},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5113},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4971},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4683},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.442},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4519},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4399},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4451},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4225},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4405},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4487},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4087},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3939},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3624},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3623},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3653},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3835},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3803},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3801},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3663},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3481},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3564},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3633},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3477},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3477},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3325},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3208},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3159},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2949},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.277},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2825},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.285},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.268},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2803},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2935},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2891},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3037},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3093},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2919},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2945},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3023},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2822},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2405},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2346},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2576},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2671},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.26},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2655},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2648},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2842},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2851},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2816},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2994},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2951},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3027},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2849},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2766},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2751},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3013},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2864},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2885},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3068},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3032},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.317},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3282},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3385},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3338},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3416},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.337},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3604},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3633},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3745},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3388},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3584},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3483},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3493},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3188},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2817},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2631},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2824},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2761},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2883},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2517},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2622},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2298},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2297},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2349},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2491},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2561},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2504},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2337},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2005},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1692},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1868},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3578},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3865},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3716},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3832},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.403},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4164},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4238},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4109},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4353},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4438},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4897},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5012},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5066},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.489},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4843},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4536},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5078},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5216},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5295},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5194},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5195},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4827},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4629},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4306},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4476},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5501},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5592},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5414},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5316},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.5337},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4793},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4566},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3763},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.4005},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3712},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3644},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3988},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3849},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3829},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3775},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.375},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3054},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2558},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2923},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2623},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2598},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2754},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.243},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2444},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2435},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2414},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2503},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1753},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1718},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1783},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1674},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1502},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1255},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1325},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1726},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1948},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2335},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2345},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2535},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2305},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2408},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2228},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2656},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2479},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2379},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2276},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2594},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2783},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3065},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.3165},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.329},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2832},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2795},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2731},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2539},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2359},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2396},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2032},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1416},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1569},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1325},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1628},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1595},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2024},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2082},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1741},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1272},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1727},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1961},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2333},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.217},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.247},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1968},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1909},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1869},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1663},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1231},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.07},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1043},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.103},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.107},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1167},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1066},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0871},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0982},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1053},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1061},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.091},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0373},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0336},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0428},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0633},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0393},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0976},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1182},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.2227},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1037},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9942},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.941},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9046},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9047},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8718},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8741},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8777},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8673},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.863},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8737},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.878},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8733},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8638},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8698},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8868},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8813},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8834},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8681},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8909},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8773},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8573},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8488},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8611},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.855},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8498},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8652},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8646},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8762},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8824},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8812},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8727},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8804},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8785},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8863},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8935},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8972},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8983},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8905},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9167},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.937},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.941},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8981},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.896},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9058},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.8874},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.892},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9081},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9386},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9359},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9302},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9242},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9348},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9259},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.947},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9583},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9412},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9421},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9214},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9499},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9498},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9582},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9699},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9795},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9843},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9844},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9777},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9969},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9738},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":0.9755},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0032},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0054},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0227},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.041},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0349},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0341},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0401},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0342},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0218},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0139},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0192},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0385},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0487},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0527},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0553},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0466},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0415},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0456},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0587},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0472},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0673},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0844},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0787},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0846},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0895},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0777},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0854},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0957},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.093},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1028},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.114},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1027},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1227},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.122},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0963},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.1082},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.077},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0533},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0579},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0391},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0412},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0445},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0575},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0574},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0097},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0523},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0603},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0665},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0592},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0728},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000020256,"lxr_nv_fc":1.0658}],"indexCandlestickList":[{"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},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730590,"cp":1292.9},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730590,"cp":1231.19},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730590,"cp":1286.98},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730590,"cp":1297.87},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730590,"cp":1305.72},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730590,"cp":1296.33},{"date":"2024-04-08T16:00:00.000Z","stockId":1000001730590,"cp":1313.56},{"date":"2024-04-07T16:00:00.000Z","stockId":1000001730590,"cp":1304.48}],"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":820,"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":[""]}}