window.pageData = {"fund":{"_id":3000000010956,"name":"天弘中证智能汽车主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-18T16:00:00.000Z","indexFundFlag":1,"stockCode":"010956","tickerId":10956,"shortName":"天弘中证智能汽车C","exchange":"jj","followedNum":28,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2021-01-18T16:00:00.000Z","setUpAssetScale":649159227.16,"setUpShares":649159227.16,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzznqcztzsxfqszqtzjj","memoNum":1,"indexId":1000000930721,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"name":"CS智汽车","rebalancingFrequency":"quarterly"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"祁世超","stockType":"fund_manager","stockCode":"j101020112","exchange":"fm","tickerId":171903251020}],"hotMetrics":{"fss":{"stockId":3000000010956,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ind_h_s_r":0.9987999999999999,"f_h_a":96226,"f_h_s_a":6726,"f_ind_h_s_r_c_1y":0.1198999999999999,"f_ind_h_s_r_c_hy":0.032199999999999895,"f_ins_h_s_r_c_1y":-0.11989999999999999,"f_ins_h_s_r_c_hy":-0.0322,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010956,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.8864738638404885,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.7273996509598604,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.9243291592128802,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.8438449848024316,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.7131438721136767,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.48402091807088904,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.5491370200774921,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.796542783059637,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.3903002309468822},"fp":{"stockId":3000000010956,"type":"fp","f_p_r_fys":-0.036027962000358515,"f_p_r_m1":-0.01825483753194601,"f_p_r_m3":-0.10426382411725521,"f_p_r_m6":-0.044929852601669484,"f_p_r_y1":0.21481816128303577,"f_cagr_p_r_fs":0.014000099327255766,"f_p_r_d1":-0.004490731893751154,"f_p_r_y2":0.5119482710148997,"f_cagr_p_r_fs_sic":9,"f_cagr_p_r_fs_sirp":0.75,"f_p_r_fys_sic":9,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":9,"f_p_r_m1_sirp":0.125,"f_p_r_m3_sic":9,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":9,"f_p_r_m6_sirp":0.75,"f_p_r_y1_sic":9,"f_p_r_y1_sirp":0.625,"f_p_r_y2_sic":9,"f_p_r_y2_sirp":0.375,"f_p_r_y3":0.22925714285714327,"f_p_r_y3_sic":9,"f_p_r_y3_sirp":0.25,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":0.2765250415380973},"ff":{"stockId":3000000010956,"type":"ff","f_m_f":1331806,"f_m_f_r":0.005,"f_c_f":266361,"f_c_f_r":0.001,"f_m_a_c_f":1598167,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-03-02T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000010956,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.0756,"f_nv_cr":0.018271324434346203},"f_as":{"stockId":3000000010956,"type":"f_as","f_tas":424397427.7326,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010955,"__csrcFundId":8561,"stockCode":"010955","shortName":"天弘中证智能汽车A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10955,"masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:31.492Z","status":"normal","name":"天弘中证智能汽车主题指数型发起式证券投资基金","exchange":"jj","followedNum":14,"inceptionDate":"2021-01-18T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证智能汽车","setUpDate":"2021-01-18T16:00:00.000Z","setUpAssetScale":106506090.62,"setUpShares":106506090.62,"pinyin":"thzzznqcztzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930721}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":601689,"holdings":347266,"marketCap":26801989,"netValueRatio":0.0511,"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":3000000010955,"stockId":603501,"holdings":197207,"marketCap":24828361,"netValueRatio":0.0473,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16430621237807075,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":2230,"holdings":485175,"marketCap":24399450,"netValueRatio":0.0465,"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":3000000010955,"stockId":2594,"holdings":247200,"marketCap":24156384,"netValueRatio":0.0461,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1052101455910629,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":625,"holdings":2020300,"marketCap":23960758,"netValueRatio":0.0457,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.026126894104138598,"stock":{"stockCode":"000625","exchange":"sz","stockType":"company","tickerId":625,"name":"长安汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":601127,"holdings":190000,"marketCap":22982400,"netValueRatio":0.0438,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2936491459903462,"stock":{"stockCode":"601127","exchange":"sh","stockType":"company","tickerId":601127,"name":"赛力斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":688521,"holdings":165472,"marketCap":22664699,"netValueRatio":0.0432,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":2475,"holdings":397157,"marketCap":22522773,"netValueRatio":0.0429,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":2920,"holdings":146301,"marketCap":17600010,"netValueRatio":0.0336,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20452291212061124,"stock":{"stockCode":"002920","exchange":"sz","stockType":"company","tickerId":2920,"name":"德赛西威"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010955,"stockId":300223,"holdings":165576,"marketCap":17557679,"netValueRatio":0.0335,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1913268172115492,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0756},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0563},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0625},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0546},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0594},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0428},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0485},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9983},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0006},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0067},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0249},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.006},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0166},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0208},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0131},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0339},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0135},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0009},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.042},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0625},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0868},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0825},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0956},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0879},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0998},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1108},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1173},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0973},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1079},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1033},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0869},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0994},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1503},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1718},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1669},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1621},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1606},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1596},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1615},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1459},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1498},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1439},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1192},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1295},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.144},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.147},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1171},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1562},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1623},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1795},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1896},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1832},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2153},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1916},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.193},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1857},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1932},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2008},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1956},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1935},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1959},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2229},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1885},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1743},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1831},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1439},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1158},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1179},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1053},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1077},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1037},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0984},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.081},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0908},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0747},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0583},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0695},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0555},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0514},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.074},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0551},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0722},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0675},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0739},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0653},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0556},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0524},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0648},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0769},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0521},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0424},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0412},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0397},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0259},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0152},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.042},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0492},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0603},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0672},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0659},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.082},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0739},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0823},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0971},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0958},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1084},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0985},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1055},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.128},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1296},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1269},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1473},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1382},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1416},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.132},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1053},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1107},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1195},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0925},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0817},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1262},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1374},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1105},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1544},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1856},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2383},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2151},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2029},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1894},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2262},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.2172},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1948},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1963},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1713},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1788},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1747},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1552},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1337},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1218},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1088},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.082},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0823},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0955},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0714},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0397},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0679},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0833},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1075},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.108},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.1125},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0909},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0957},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0832},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0741},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0493},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0521},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0238},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0117},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9878},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9757},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9898},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9793},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9699},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9579},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9723},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9733},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9613},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9532},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9424},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9415},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9521},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9613},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9584},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9565},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9483},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.941},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9416},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9477},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9442},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9433},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9319},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9258},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9193},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9222},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9202},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9204},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9255},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9121},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9197},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9244},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9196},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9338},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9387},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.925},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9185},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9309},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9179},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8903},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8879},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.897},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9047},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9001},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9008},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8979},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9155},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9197},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9092},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9234},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9222},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9291},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9156},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9096},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9158},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9341},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9092},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.909},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9205},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9221},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9349},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9379},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9414},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9302},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9301},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.92},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9387},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9403},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9437},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9265},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9436},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9371},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9426},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9218},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8965},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9006},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8954},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.907},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8876},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9002},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8826},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8815},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8854},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8928},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9011},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8944},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.872},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8483},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8318},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8458},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.953},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9782},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.978},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9854},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9894},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9952},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9864},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9824},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.002},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0026},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0337},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0289},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0344},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.031},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0275},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0073},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0373},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0326},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0419},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0466},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0545},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0382},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0308},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0119},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.013},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0628},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0762},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0702},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.055},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0657},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.05},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0488},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0114},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0342},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0285},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0192},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0445},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0204},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.0286},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":1.017},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9984},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.946},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9194},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9306},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9043},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9129},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9197},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.899},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8895},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8841},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8834},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8911},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8506},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8495},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8576},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8526},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8533},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8347},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8442},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8723},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9059},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9313},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9347},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9465},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9219},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9297},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9179},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9408},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.936},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9232},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9032},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9099},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9299},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.944},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9432},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9343},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9226},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9218},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9125},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9061},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9156},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9211},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9036},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.886},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9014},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8793},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8946},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.902},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9376},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9414},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9345},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9104},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.936},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9595},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9958},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9975},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9969},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9617},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9466},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9377},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9393},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9113},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8854},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9209},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.911},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.9051},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8979},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8938},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.883},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8891},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.895},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8936},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8775},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8315},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8262},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8374},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8591},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8366},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8775},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.8967},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.94},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.859},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7792},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7378},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7139},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7117},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6915},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.686},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.685},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6786},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6784},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.683},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6897},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6897},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6825},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6899},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6973},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6902},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6937},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6799},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6981},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.677},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6608},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6614},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6766},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6763},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6738},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6845},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6829},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6916},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6962},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6987},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6904},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6939},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6895},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.698},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.697},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.6999},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7011},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.695},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7225},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7416},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7432},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7212},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.722},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7233},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7139},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7204},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7412},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7634},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7639},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7608},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7671},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7861},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7719},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7766},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7773},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7638},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7439},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7081},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7185},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7197},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7239},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7287},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7382},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7368},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7368},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7296},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7445},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7277},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7416},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7641},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7587},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7728},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.781},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7652},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7524},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7445},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7426},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.734},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7274},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7353},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7446},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7406},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7404},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7341},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7277},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7188},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7183},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7272},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7191},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7373},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7503},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.746},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7537},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7528},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7458},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7435},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7521},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7488},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7533},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7628},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7577},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7744},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7784},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7667},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7705},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7464},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7273},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7305},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7161},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7194},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7228},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010956,"lxr_nv_fc":0.7401}],"indexCandlestickList":[{"stockId":1000000930721,"date":"2026-04-15T16:00:00.000Z","cp":5536.2846},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930721,"cp":5435.28},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930721,"cp":5470.12},{"stockId":1000000930721,"date":"2026-04-12T16:00:00.000Z","cp":5427.21},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930721,"cp":5453.26},{"stockId":1000000930721,"date":"2026-04-08T16:00:00.000Z","cp":5365.79},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930721,"cp":5395.95},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930721,"cp":5125.1},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930721,"cp":5138.68},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930721,"cp":5172.36},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930721,"cp":5270.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930721,"cp":5168.62},{"stockId":1000000930721,"date":"2026-03-29T16:00:00.000Z","cp":5227.9},{"stockId":1000000930721,"date":"2026-03-26T16:00:00.000Z","cp":5250.12},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930721,"cp":5208.57},{"stockId":1000000930721,"date":"2026-03-24T16:00:00.000Z","cp":5320.15},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930721,"cp":5212.98},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930721,"cp":5145.95},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930721,"cp":5367.58},{"stockId":1000000930721,"date":"2026-03-18T16:00:00.000Z","cp":5478.76},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930721,"cp":5610.15},{"stockId":1000000930721,"date":"2026-03-16T16:00:00.000Z","cp":5587.41},{"stockId":1000000930721,"date":"2026-03-15T16:00:00.000Z","cp":5658.74},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930721,"cp":5615.31},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930721,"cp":5680.32},{"stockId":1000000930721,"date":"2026-03-10T16:00:00.000Z","cp":5739.95},{"stockId":1000000930721,"date":"2026-03-09T16:00:00.000Z","cp":5774.63},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930721,"cp":5666.54},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930721,"cp":5723.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930721,"cp":5699.37},{"stockId":1000000930721,"date":"2026-03-03T16:00:00.000Z","cp":5610.94},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930721,"cp":5679.5},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930721,"cp":5955.37},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930721,"cp":6071.68},{"stockId":1000000930721,"date":"2026-02-25T16:00:00.000Z","cp":6044.52},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930721,"cp":6018.41},{"stockId":1000000930721,"date":"2026-02-23T16:00:00.000Z","cp":6010.29},{"stockId":1000000930721,"date":"2026-02-12T16:00:00.000Z","cp":6003.91},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930721,"cp":6013.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930721,"cp":5929.86},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930721,"cp":5951.13},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930721,"cp":5928.66},{"stockId":1000000930721,"date":"2026-02-05T16:00:00.000Z","cp":5793.76},{"stockId":1000000930721,"date":"2026-02-04T16:00:00.000Z","cp":5850.18},{"stockId":1000000930721,"date":"2026-02-03T16:00:00.000Z","cp":5930.76},{"stockId":1000000930721,"date":"2026-02-02T16:00:00.000Z","cp":5946.73},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930721,"cp":5784.96},{"stockId":1000000930721,"date":"2026-01-29T16:00:00.000Z","cp":5996.52},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930721,"cp":6029.39},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930721,"cp":6123.41},{"stockId":1000000930721,"date":"2026-01-26T16:00:00.000Z","cp":6181.71},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930721,"cp":6147.07},{"stockId":1000000930721,"date":"2026-01-22T16:00:00.000Z","cp":6322.44},{"stockId":1000000930721,"date":"2026-01-21T16:00:00.000Z","cp":6193.28},{"stockId":1000000930721,"date":"2026-01-20T16:00:00.000Z","cp":6200.75},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930721,"cp":6161.93},{"stockId":1000000930721,"date":"2026-01-18T16:00:00.000Z","cp":6201.66},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930721,"cp":6243.63},{"stockId":1000000930721,"date":"2026-01-14T16:00:00.000Z","cp":6214.79},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930721,"cp":6204.31},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930721,"cp":6217.29},{"stockId":1000000930721,"date":"2026-01-11T16:00:00.000Z","cp":6365.94},{"stockId":1000000930721,"date":"2026-01-08T16:00:00.000Z","cp":6177.3},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930721,"cp":6099.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930721,"cp":6105.71},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930721,"cp":6148.78},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930721,"cp":5935.96},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930721,"cp":5783.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930721,"cp":5795.55},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930721,"cp":5729.33},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930721,"cp":5742.01},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930721,"cp":5719.1},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930721,"cp":5690.65},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930721,"cp":5595.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930721,"cp":5651.03},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930721,"cp":5560.68},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930721,"cp":5473.55},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930721,"cp":5534.35},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930721,"cp":5461.69},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930721,"cp":5439.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930721,"cp":5561.2},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930721,"cp":5443.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930721,"cp":5538.74},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930721,"cp":5516.4},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930721,"cp":5551.7},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930721,"cp":5504.31},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930721,"cp":5461.01},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930721,"cp":5443.5329},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930721,"cp":5514.2348},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930721,"cp":5580.38},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930721,"cp":5445.36},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930721,"cp":5392.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930721,"cp":5386.2},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930721,"cp":5377.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930721,"cp":5303.26},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930721,"cp":5245.58},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930721,"cp":5390.15},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930721,"cp":5429.09},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930721,"cp":5489.23},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930721,"cp":5529.67},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930721,"cp":5522.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930721,"cp":5608.61},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930721,"cp":5564.39},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930721,"cp":5609.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930721,"cp":5690.12},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930721,"cp":5682.65},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930721,"cp":5751.69},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930721,"cp":5698.02},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930721,"cp":5735.78},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930721,"cp":5858.8},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930721,"cp":5867.48},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930721,"cp":5852.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930721,"cp":5964.47},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930721,"cp":5914.89},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930721,"cp":5940.91},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930721,"cp":5887.76},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930721,"cp":5742.6},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930721,"cp":5772.22},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930721,"cp":5821.31},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930721,"cp":5674.62},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930721,"cp":5615.47},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930721,"cp":5861.09},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930721,"cp":5923.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930721,"cp":5776.19},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930721,"cp":6017.35},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930721,"cp":6190.37},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930721,"cp":6479.27},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930721,"cp":6351.4},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930721,"cp":6285.31},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930721,"cp":6210.88},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930721,"cp":6412.67},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930721,"cp":6366.45},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930721,"cp":6243.96},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930721,"cp":6252.6},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930721,"cp":6115.31},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930721,"cp":6157.01},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930721,"cp":6133.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930721,"cp":6027.56},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930721,"cp":5909.25},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930721,"cp":5843.43},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930721,"cp":5796.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930721,"cp":5660.4},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930721,"cp":5666.94},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930721,"cp":5734.14},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930721,"cp":5604.39},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930721,"cp":5438.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930721,"cp":5581.59},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930721,"cp":5657.78},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930721,"cp":5773.98},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930721,"cp":5776.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930721,"cp":5800.85},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930721,"cp":5684.02},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930721,"cp":5710.65},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930721,"cp":5642.19},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930721,"cp":5591.78},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930721,"cp":5455.91},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930721,"cp":5471.42},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930721,"cp":5317.01},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930721,"cp":5250.92},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930721,"cp":5119.05},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930721,"cp":5052.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930721,"cp":5128.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930721,"cp":5071.8},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930721,"cp":5020.74},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930721,"cp":4955.16},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930721,"cp":5032.76},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930721,"cp":5038.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930721,"cp":4972.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930721,"cp":4928.6},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930721,"cp":4869.7},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930721,"cp":4865.02},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930721,"cp":4922.66},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930721,"cp":4973.23},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930721,"cp":4957.25},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930721,"cp":4946.14},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930721,"cp":4909.21},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930721,"cp":4869.64},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930721,"cp":4874.08},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930721,"cp":4906.75},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930721,"cp":4888.28},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930721,"cp":4883.37},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930721,"cp":4821.27},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930721,"cp":4796.47},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930721,"cp":4761.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930721,"cp":4777.98},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930721,"cp":4766.82},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930721,"cp":4767.74},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930721,"cp":4795.59},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930721,"cp":4725.11},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930721,"cp":4766.35},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930721,"cp":4793.45},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930721,"cp":4768.14},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930721,"cp":4845.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930721,"cp":4872.98},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930721,"cp":4798.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930721,"cp":4763.58},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930721,"cp":4830.52},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930721,"cp":4759.41},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930721,"cp":4609.31},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930721,"cp":4596.68},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930721,"cp":4649.12},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930721,"cp":4691.05},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930721,"cp":4665.91},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930721,"cp":4670.39},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930721,"cp":4654.64},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930721,"cp":4753.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930721,"cp":4776.99},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930721,"cp":4725.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930721,"cp":4802.58},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930721,"cp":4796.23},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930721,"cp":4834.63},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930721,"cp":4760.68},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930721,"cp":4728.39},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930721,"cp":4763.3},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930721,"cp":4864.35},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930721,"cp":4727.03},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930721,"cp":4728.84},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930721,"cp":4792.29},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930721,"cp":4800.71},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930721,"cp":4871.2328},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930721,"cp":4887.5168},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930721,"cp":4906.2316},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930721,"cp":4844.9183},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930721,"cp":4845.1196},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930721,"cp":4790.4073},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930721,"cp":4892.3727},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930721,"cp":4900.9965},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930721,"cp":4919.73},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930721,"cp":4825.24},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930721,"cp":4919.67},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930721,"cp":4883.57},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930721,"cp":4913.99},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930721,"cp":4799.78},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930721,"cp":4699.64},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930721,"cp":4660.16},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930721,"cp":4681.98},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930721,"cp":4653.82},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930721,"cp":4717.73},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930721,"cp":4610.79},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930721,"cp":4680.08},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930721,"cp":4583.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930721,"cp":4577.3},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930721,"cp":4601.42},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930721,"cp":4661.15},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930721,"cp":4705.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930721,"cp":4667.97},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930721,"cp":4551.69},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930721,"cp":4427.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930721,"cp":4344.39},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930721,"cp":4417.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930721,"cp":4970.47},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930721,"cp":5108.79},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930721,"cp":5109.07},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930721,"cp":5149.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930721,"cp":5171.12},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930721,"cp":5203.09},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930721,"cp":5155.99},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930721,"cp":5134},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930721,"cp":5242.54},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930721,"cp":5245.94},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930721,"cp":5417.08},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930721,"cp":5391.13},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930721,"cp":5421.87},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930721,"cp":5404.37},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930721,"cp":5384.65},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930721,"cp":5271.9},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930721,"cp":5437.94},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930721,"cp":5412.21},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930721,"cp":5465.35},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930721,"cp":5490.87},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930721,"cp":5534.46},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930721,"cp":5444.84},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930721,"cp":5403.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930721,"cp":5300.65},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930721,"cp":5307.28},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930721,"cp":5585.01},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930721,"cp":5659.61},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930721,"cp":5625.98},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930721,"cp":5542.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930721,"cp":5600.75},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930721,"cp":5513.87},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930721,"cp":5506.77},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930721,"cp":5301.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930721,"cp":5422.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930721,"cp":5391.6},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930721,"cp":5341.49},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930721,"cp":5482.18},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930721,"cp":5346.38},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930721,"cp":5400.85},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930721,"cp":5320.36},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930721,"cp":5193},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930721,"cp":4908.12},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930721,"cp":4762.73},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930721,"cp":4826.25},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930721,"cp":4683.11},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930721,"cp":4732.13},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930721,"cp":4771.49},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930721,"cp":4659.06},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930721,"cp":4606.86},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930721,"cp":4577.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930721,"cp":4573.72},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930721,"cp":4617.89},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930721,"cp":4397.28},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930721,"cp":4391.52},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930721,"cp":4438.49},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930721,"cp":4411.55},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930721,"cp":4415.09},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930721,"cp":4314.28},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930721,"cp":4365.55},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930721,"cp":4519.78},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930721,"cp":4702.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930721,"cp":4842.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930721,"cp":4863.35},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930721,"cp":4927.75},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930721,"cp":4793.13},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930721,"cp":4835.08},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930721,"cp":4771.99},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930721,"cp":4895.84},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930721,"cp":4870.99},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930721,"cp":4800.8836},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930721,"cp":4691.9311},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930721,"cp":4728.3658},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930721,"cp":4836.7039},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930721,"cp":4916.0639},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930721,"cp":4914.92},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930721,"cp":4867.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930721,"cp":4803.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930721,"cp":4798.98},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930721,"cp":4747.33},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930721,"cp":4714.78},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930721,"cp":4769.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930721,"cp":4799.9477},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930721,"cp":4703.46},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930721,"cp":4612.57},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930721,"cp":4697.32},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930721,"cp":4576.08},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930721,"cp":4661.86},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930721,"cp":4702.21},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930721,"cp":4900.78},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930721,"cp":4921.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930721,"cp":4887.2},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930721,"cp":4755.71},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930721,"cp":4896.57},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930721,"cp":5026.76},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930721,"cp":5229.08},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930721,"cp":5238.79},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930721,"cp":5235.75},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930721,"cp":5042.17},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930721,"cp":4959.21},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930721,"cp":4911.12},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930721,"cp":4920.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930721,"cp":4765.54},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930721,"cp":4622.19},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930721,"cp":4817.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930721,"cp":4763.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930721,"cp":4730.55},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930721,"cp":4695.89},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930721,"cp":4672.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930721,"cp":4616.39},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930721,"cp":4652.4},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930721,"cp":4684.48},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930721,"cp":4677.26},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930721,"cp":4589.17},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930721,"cp":4337.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930721,"cp":4311.89},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930721,"cp":4378.62},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930721,"cp":4497.44},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930721,"cp":4375.86},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930721,"cp":4592.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930721,"cp":4698.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930721,"cp":4940.49},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930721,"cp":4488.18},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930721,"cp":4050.33},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930721,"cp":3824.42},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930721,"cp":3696.84},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930721,"cp":3685.16},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930721,"cp":3575.42},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930721,"cp":3545.22},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930721,"cp":3540.14},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930721,"cp":3505.43},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930721,"cp":3502.65},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930721,"cp":3527.61},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930721,"cp":3564.17},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930721,"cp":3564.46},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930721,"cp":3525.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930721,"cp":3565.77},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930721,"cp":3605.79},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930721,"cp":3567.11},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930721,"cp":3586.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930721,"cp":3511.77},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930721,"cp":3610.27},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930721,"cp":3495.73},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930721,"cp":3407.98},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930721,"cp":3411.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930721,"cp":3494.53},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930721,"cp":3492.77},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930721,"cp":3479.48},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930721,"cp":3537.29},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930721,"cp":3529.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930721,"cp":3576.5},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930721,"cp":3601.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930721,"cp":3616.83},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930721,"cp":3571.23},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930721,"cp":3590.65},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930721,"cp":3566.52},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930721,"cp":3612.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930721,"cp":3607.56},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930721,"cp":3623.14},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930721,"cp":3629.16},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930721,"cp":3596.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930721,"cp":3747.73},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930721,"cp":3852.3},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930721,"cp":3861.46},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930721,"cp":3741.48},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930721,"cp":3745.57},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930721,"cp":3753.23},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930721,"cp":3701.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930721,"cp":3737.46},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930721,"cp":3850.58},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930721,"cp":3971.38},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930721,"cp":3974.46},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930721,"cp":3958.77},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930721,"cp":3994.31},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930721,"cp":4099.44},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930721,"cp":4020.82},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930721,"cp":4046.93},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930721,"cp":4058.75},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930721,"cp":3985.65},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930721,"cp":3875.68},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930721,"cp":3679.44},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930721,"cp":3736.45},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930721,"cp":3743.57},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930721,"cp":3766.43},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930721,"cp":3792.97},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930721,"cp":3845.09},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930721,"cp":3837.52},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930721,"cp":3797.81},{"stockId":1000000930721,"date":"2024-06-25T16:00:00.000Z","cp":3879.89},{"stockId":1000000930721,"date":"2024-06-24T16:00:00.000Z","cp":3788.11},{"stockId":1000000930721,"date":"2024-06-23T16:00:00.000Z","cp":3864.43},{"stockId":1000000930721,"date":"2024-06-20T16:00:00.000Z","cp":3988.18},{"stockId":1000000930721,"date":"2024-06-19T16:00:00.000Z","cp":3958.36},{"stockId":1000000930721,"date":"2024-06-18T16:00:00.000Z","cp":4038.07},{"stockId":1000000930721,"date":"2024-06-17T16:00:00.000Z","cp":4082.84},{"stockId":1000000930721,"date":"2024-06-16T16:00:00.000Z","cp":3996.31},{"stockId":1000000930721,"date":"2024-06-13T16:00:00.000Z","cp":3925.85},{"stockId":1000000930721,"date":"2024-06-12T16:00:00.000Z","cp":3879.01},{"stockId":1000000930721,"date":"2024-06-11T16:00:00.000Z","cp":3867.11},{"stockId":1000000930721,"date":"2024-06-10T16:00:00.000Z","cp":3824.85},{"stockId":1000000930721,"date":"2024-06-06T16:00:00.000Z","cp":3788.88},{"stockId":1000000930721,"date":"2024-06-05T16:00:00.000Z","cp":3834.38},{"stockId":1000000930721,"date":"2024-06-04T16:00:00.000Z","cp":3887.18},{"stockId":1000000930721,"date":"2024-06-03T16:00:00.000Z","cp":3865.99},{"stockId":1000000930721,"date":"2024-06-02T16:00:00.000Z","cp":3865.33},{"stockId":1000000930721,"date":"2024-05-30T16:00:00.000Z","cp":3830.79},{"stockId":1000000930721,"date":"2024-05-29T16:00:00.000Z","cp":3796.58},{"stockId":1000000930721,"date":"2024-05-28T16:00:00.000Z","cp":3748.15},{"stockId":1000000930721,"date":"2024-05-27T16:00:00.000Z","cp":3745.36},{"stockId":1000000930721,"date":"2024-05-26T16:00:00.000Z","cp":3794.77},{"stockId":1000000930721,"date":"2024-05-23T16:00:00.000Z","cp":3749.85},{"stockId":1000000930721,"date":"2024-05-22T16:00:00.000Z","cp":3849.7},{"stockId":1000000930721,"date":"2024-05-21T16:00:00.000Z","cp":3921.26},{"stockId":1000000930721,"date":"2024-05-20T16:00:00.000Z","cp":3898.36},{"stockId":1000000930721,"date":"2024-05-19T16:00:00.000Z","cp":3940.2},{"stockId":1000000930721,"date":"2024-05-16T16:00:00.000Z","cp":3940.22},{"stockId":1000000930721,"date":"2024-05-15T16:00:00.000Z","cp":3901.89},{"stockId":1000000930721,"date":"2024-05-14T16:00:00.000Z","cp":3889.27},{"stockId":1000000930721,"date":"2024-05-13T16:00:00.000Z","cp":3936.64},{"stockId":1000000930721,"date":"2024-05-12T16:00:00.000Z","cp":3918.33},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930721,"cp":3943.02},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930721,"cp":3995.21},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930721,"cp":3967.97},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930721,"cp":4060.05},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930721,"cp":4081.85},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930721,"cp":4017.12},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930721,"cp":4037.7},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930721,"cp":3908.05},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930721,"cp":3803.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930721,"cp":3820.32},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930721,"cp":3741.25},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930721,"cp":3761.89},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930721,"cp":3779.98},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930721,"cp":3875.54}],"bondIndexCandlestickList":[],"index":{"_id":1000000930721,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930721","tickerId":930721,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS智汽车","csiCode":"930721","series":"thematic","launchDate":"2015-08-04T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.472Z","followedNum":462,"description":"中证智能汽车主题指数选取为智能汽车提供终端感知、平台应用的公司，以及其他受益于智能汽车的代表性公司作为样本，以反映智能汽车产业公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930721factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/441_930721_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证智能汽车主题指数","rebalancingFrequency":"quarterly","hotSpot":null,"totalReturnIndexId":1000001720721,"constituentsMarkets":["a"],"pinyin":"cszqc","memoNum":18,"hotSpots":[null]}}