window.pageData = {"fund":{"_id":3000000012973,"stockCode":"012973","shortName":"国泰中证800汽车与零部件ETF发起联接A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12973,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"国泰中证800汽车与零部件交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050010000,"inceptionDate":"2021-08-02T16:00:00.000Z","followedNum":4,"masterFundShortName":"国泰中证800汽车与零部件ETF发起联接","setUpDate":"2021-08-02T16:00:00.000Z","setUpAssetScale":10259669.33,"setUpShares":10259669.33,"pinyin":"gtzz800qcylbjjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730015,"fundCollection":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"index":{"_id":1000001730015,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30015","tickerId":1730015,"name":"800汽车","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720015},"managers":[{"_id":7260225241670,"name":"朱碧莹","gender":"f","educationCode":"001002","resume":"朱碧莹，硕士研究生，6年证券基金从业经历。曾任职于华安基金。2020年2月加入国泰基金，历任研究员、基金经理助理。2024年11月起任国泰中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金和国泰中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2025年3月起兼任国泰创业板50交易型开放式指数证券投资基金发起式联接基金（原国泰创业板50指数型发起式证券投资基金）、国泰恒生A股电网设备交易型开放式指数证券投资基金发起式联接基金和国泰上证科创板综合交易型开放式指数证券投资基金发起式联接基金的基金经理。","tickerId":260225241670,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019947","exchange":"fm","cnInfoCode":"j101019947","followedNum":0,"currency":"CNY","lastUpdated":"2025-05-01T14:30:55.157Z","workingDate":"2024-11-07T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"company","pinyin":"zby","appointmentDate":"2025-04-08T16:00:00.000Z"}],"targetFunds":[{"_id":3000000516110,"shortName":"国泰中证800汽车与零部件ETF","stockType":"fund","stockCode":"516110","exchange":"sh","tickerId":516110}],"hotMetrics":{"fss":{"stockId":3000000012973,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1946,"f_ins_h_s_r_c_hy":0.1946,"f_ins_h_s_r_c_1y":0.1946,"f_ind_h_s_r":0.8054000000000001,"f_ind_h_s_r_c_hy":-0.19459999999999988,"f_ind_h_s_r_c_1y":-0.19459999999999988,"f_h_a":2008,"f_h_s_a":6700,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012973,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.935176871969833,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.47977587112589737,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.8993180186647524,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.914193302891933,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.8786256135653726,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8073555166374781,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.2415014164305949,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.7669785169785169},"fp":{"stockId":3000000012973,"type":"fp","f_p_r_fys":-0.0794380365970001,"f_p_r_m1":-0.02066611311006572,"f_p_r_m3":-0.08672459778026409,"f_p_r_m6":-0.13628966639544482,"f_p_r_y1":0.10217007579690418,"f_cagr_p_r_fs":0.012834144932684532,"f_p_r_d1":-0.0033948068630149653,"f_p_r_y2":0.22560905207250914,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.3333333333333333,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0.3333333333333333,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.3333333333333333,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":0,"f_p_r_y3":0.3541268018879935,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000012973,"type":"ff","f_m_f":12582,"f_m_f_r":0.005,"f_c_f":2516,"f_c_f_r":0.001,"f_m_a_c_f":15098,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-12-11T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000012973,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.0615,"f_nv_cr":0.03319057815845827},"f_as":{"stockId":3000000012973,"type":"f_as","f_tas":5647323.3934,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012974,"name":"国泰中证800汽车与零部件交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012974","tickerId":12974,"shortName":"国泰中证800汽车与零部件ETF发起联接C","currency":"CNY","__csrcFundId":9758,"lastUpdated":"2026-04-03T17:15:12.826Z","inceptionDate":"2021-08-02T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":2,"status":"normal","setUpDate":"2021-08-02T16:00:00.000Z","setUpAssetScale":454937,"setUpShares":454937,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtzz800qcylbjjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730015},{"_id":3000000021689,"name":"国泰中证800汽车与零部件交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021689","tickerId":21689,"shortName":"国泰中证800汽车与零部件ETF发起联接E","currency":"CNY","__csrcFundId":9758,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:15:12.829Z","inceptionDate":"2024-07-15T16:00:00.000Z","pinyin":"gtzz800qcylbjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050010000,"followedNum":1,"__indexSourceEastMoney":1,"indexId":1000001730015}],"bondHoldings":[{"_id":"69723b1b1987889646e70f4b","date":"2025-12-30T16:00:00.000Z","fundId":3000000012973,"stockCode":"019773","stockName":"25国债08","holdings":6000,"marketCap":606057,"netValueRatio":0.0301,"lastUpdated":"2026-01-22T14:58:35.966Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.3935530014297083,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"朱碧莹","d":"国泰中证有色金属矿业主题ETF发起联接、国泰中证半导体材料设备主题ETF发起联接、国泰创业板50ETF发起联接（原国泰创业板50指数发起）、国泰恒生A股电网设备ETF发起联接、国泰上证科创板综合ETF发起联接、国泰富时中国国企开放共赢ETF发起联接、国泰中证内地运输主题ETF发起联接、国泰中证动漫游戏ETF联接、国泰中证800汽车与零部件ETF发起联接、国泰中证环保产业50ETF联接、国泰国证绿色电力ETF发起联接、国泰上证综合ETF联接、国泰中证煤炭ETF联接、国泰中证钢铁ETF联接、国泰中证新能源汽车ETF联接、国泰中证全指家用电器ETF联接、国泰CES半导体芯片行业ETF联接、国泰富时中国A股自由现金流聚焦ETF发起联接、国泰创业板新能源ETF发起联接的基金经理","wy":8,"md":"硕士研究生。曾任职于华安基金。2020年2月加入国泰基金，历任研究员、基金经理助理。2024年11月起任国泰中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金和国泰中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2025年3月起兼任国泰创业板50交易型开放式指数证券投资基金发起式联接基金（原国泰创业板50指数型发起式证券投资基金）、国泰恒生A股电网设备交易型开放式指数证券投资基金发起式联接基金和国泰上证科创板综合交易型开放式指数证券投资基金发起式联接基金的基金经理，2025年4月起兼任国泰富时中国国企开放共赢交易型开放式指数证券投资基金发起式联接基金、国泰中证内地运输主题交易型开放式指数证券投资基金发起式联接基金、国泰中证动漫游戏交易型开放式指数证券投资基金发起式联接基金、国泰中证800汽车与零部件交易型开放式指数证券投资基金发起式联接基金、国泰中证环保产业50交易型开放式指数证券投资基金发起式联接基金、国泰国证绿色电力交易型开放式指数证券投资基金发起式联接基金、国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金、国泰中证新能源汽车交易型开放式指数证券投资基金发起式联接基金、国泰中证钢铁交易型开放式指数证券投资基金发起式联接基金、国泰中证煤炭交易型开放式指数证券投资基金发起式联接基金、国泰上证综合交易型开放式指数证券投资基金发起式联接基金、国泰CES半导体芯片行业交易型开放式指数证券投资基金发起式联接基金和国泰富时中国A股自由现金流聚焦交易型开放式指数证券投资基金发起式联接基金的基金经理，2025年10月起兼任国泰创业板新能源交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2025-04-08T16:00:00.000Z"},{"name":"晏曦","d":"本基金的基金经理","wy":13,"md":"硕士研究生。曾任职于苏格兰皇家银行、中信证券、华宸未来基金，2015年3月加入国泰基金，历任研究员、投资经理。2022年2月至2025年4月任国泰上证综合交易型开放式指数证券投资基金发起式联接基金的基金经理，2022年7月至2023年7月任国泰行业轮动一年封闭运作股票型基金中基金（FOF-LOF）的基金经理，2022年12月至2025年4月任国泰中证煤炭交易型开放式指数证券投资基金发起式联接基金、国泰中证钢铁交易型开放式指数证券投资基金发起式联接基金、国泰中证全指家用电器交易型开放式指数证券投资基金发起式联接基金和国泰中证新能源汽车交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年3月至2025年4月任国泰国证绿色电力交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月至2024年6月任国泰中证细分机械设备产业主题交易型开放式指数证券投资基金发起式联接基金和国泰中证细分化工产业主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月至2025年2月任国泰中证新材料主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月至2025年4月任国泰中证环保产业50交易型开放式指数证券投资基金发起式联接基金、国泰中证动漫游戏交易型开放式指数证券投资基金发起式联接基金、国泰中证800汽车与零部件交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月至2024年8月任国泰中证有色金属交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年7月至2023年12月任国泰行业轮动股票型基金中基金（FOF-LOF）（由国泰行业轮动一年封闭运作股票型基金中基金（FOF-LOF）转换而来）的基金经理，2023年8月至2025年4月任国泰中证内地运输主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年9月至2025年4月任国泰富时中国国企开放共赢交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2023-05-29T16:00:00.000Z","dd":"2025-04-08T16:00:00.000Z"}]}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0615},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0274},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.035},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0501},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0607},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0481},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0476},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0518},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0429},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0587},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.043},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0378},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.052},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0607},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.078},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0834},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0899},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0804},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0874},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0948},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0862},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0707},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0839},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0778},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0701},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.08},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1064},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1059},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1067},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1176},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1173},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1078},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1138},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1144},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1141},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1105},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1055},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1083},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1094},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.091},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0699},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1082},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1201},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1297},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1331},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1617},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1548},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1659},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.166},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1711},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1615},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1481},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1472},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1547},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1659},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1679},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1623},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1716},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1768},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1598},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1531},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1583},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1383},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1404},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1312},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1197},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1167},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1261},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1192},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1082},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1191},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1084},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1114},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1248},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1157},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1222},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1114},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1221},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1252},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1176},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1133},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1165},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1216},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1067},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0944},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0967},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0918},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0857},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0775},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0915},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1039},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1042},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1159},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1248},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1379},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1334},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1387},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1448},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1464},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1509},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1456},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1498},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1556},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1661},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1675},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1754},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1617},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1658},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1611},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1477},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.145},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1506},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1384},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1257},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.171},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1749},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1537},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1779},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.2064},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.2205},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.229},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.215},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1988},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.2004},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1974},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.198},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1975},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1927},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.2079},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.2082},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1832},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1666},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1469},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1567},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1449},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1537},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1508},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1407},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1184},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1352},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.138},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1276},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1269},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1116},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1105},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.122},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1192},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1161},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1105},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1087},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0947},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0915},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0811},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.068},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0785},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0745},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.061},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.053},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0594},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0626},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0558},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.046},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0405},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0367},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0572},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0658},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0683},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0672},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0716},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0671},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0685},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0691},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.064},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0673},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0607},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0574},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0491},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0477},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0501},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0576},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0616},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0563},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0583},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0556},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0474},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0493},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0494},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0454},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0457},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0586},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0461},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0267},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.03},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0312},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0403},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0367},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0425},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0467},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0586},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.058},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0445},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0461},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0449},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0514},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0452},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.045},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0555},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0685},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0565},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0691},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0837},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1134},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0953},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0927},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0809},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0706},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0761},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.06},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.068},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0633},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0661},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0511},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0527},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0529},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0533},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0413},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0272},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0278},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0414},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0351},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0412},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.017},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.018},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0031},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0047},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0156},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0226},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.027},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0129},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9936},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9699},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9631},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9665},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0582},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0739},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0771},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0862},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0899},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0927},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0803},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0716},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0802},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0735},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1099},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1052},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1021},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0983},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0989},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0666},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0788},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0758},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0862},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0899},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0911},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0797},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0702},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0761},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0764},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.112},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1141},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1127},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1107},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1168},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.107},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1066},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0919},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0999},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1064},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0909},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1054},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1032},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.1122},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.109},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0811},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0461},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0434},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0483},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0326},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0406},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0519},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0417},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0324},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0294},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0278},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0369},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9939},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9999},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0068},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0074},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.01},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9919},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9912},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0102},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0497},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.066},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0611},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0606},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0511},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0502},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0315},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0361},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0422},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0429},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0347},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0246},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0376},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0527},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0477},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0426},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0318},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0251},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0222},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0262},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.038},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.037},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0123},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9994},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0163},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0123},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0336},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0254},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0575},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0534},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0506},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0551},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0483},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0553},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.081},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0811},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0742},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0403},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0394},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0299},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0343},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0204},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9904},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0031},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.012},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0118},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0138},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0133},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0087},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0197},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.011},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9909},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9948},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9582},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9613},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9709},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0007},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.986},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.022},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0094},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0649},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":1.0245},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9509},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.9166},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8893},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8779},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.865},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8674},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8677},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8621},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.846},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.851},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8574},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8424},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8433},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8535},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8504},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8433},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8389},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.822},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8402},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8189},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8055},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8138},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8187},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.819},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8134},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8217},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8193},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8302},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8326},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8292},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8165},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.826},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8263},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8299},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8307},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8332},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8307},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8304},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8363},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8422},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8461},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8308},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8382},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8481},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8365},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8333},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8532},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.882},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8767},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8836},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8809},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8867},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8798},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8789},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8752},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8662},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8497},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8224},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8268},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8273},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8277},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8305},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8403},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8379},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.838},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8322},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.847},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8427},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8411},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8548},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8506},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8592},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8731},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8634},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8558},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8527},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8487},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8483},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8444},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8473},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8541},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.853},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8513},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8447},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8453},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8403},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8317},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8427},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8357},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8471},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8565},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8609},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8664},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8622},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8611},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8671},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8828},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8799},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8824},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8849},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8777},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.887},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8883},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8771},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8874},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8832},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8565},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8596},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8509},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8606},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8697},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8785},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8709},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8549},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8745},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8652},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8715},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000012973,"lxr_nv_fc":0.8622}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730015,"cp":9157.2241},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730015,"cp":9236.5},{"stockId":1000001730015,"date":"2026-04-06T16:00:00.000Z","cp":8925.02},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730015,"cp":8997.36},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730015,"cp":9135.75},{"stockId":1000001730015,"date":"2026-03-31T16:00:00.000Z","cp":9233.26},{"stockId":1000001730015,"date":"2026-03-30T16:00:00.000Z","cp":9115.48},{"stockId":1000001730015,"date":"2026-03-29T16:00:00.000Z","cp":9112.2},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730015,"cp":9151.03},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730015,"cp":9067.69},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730015,"cp":9214.7},{"stockId":1000001730015,"date":"2026-03-23T16:00:00.000Z","cp":9069.63},{"stockId":1000001730015,"date":"2026-03-22T16:00:00.000Z","cp":9020.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730015,"cp":9152.42},{"stockId":1000001730015,"date":"2026-03-18T16:00:00.000Z","cp":9233.84},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730015,"cp":9394.8},{"stockId":1000001730015,"date":"2026-03-16T16:00:00.000Z","cp":9445.48},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730015,"cp":9507.08},{"stockId":1000001730015,"date":"2026-03-12T16:00:00.000Z","cp":9417.65},{"stockId":1000001730015,"date":"2026-03-11T16:00:00.000Z","cp":9482.66},{"stockId":1000001730015,"date":"2026-03-10T16:00:00.000Z","cp":9552.02},{"stockId":1000001730015,"date":"2026-03-09T16:00:00.000Z","cp":9471.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001730015,"cp":9326.41},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001730015,"cp":9448.62},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001730015,"cp":9394.26},{"stockId":1000001730015,"date":"2026-03-03T16:00:00.000Z","cp":9323.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001730015,"cp":9416.17},{"stockId":1000001730015,"date":"2026-03-01T16:00:00.000Z","cp":9659.87},{"stockId":1000001730015,"date":"2026-02-26T16:00:00.000Z","cp":9654.3},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001730015,"cp":9661.9},{"stockId":1000001730015,"date":"2026-02-24T16:00:00.000Z","cp":9761.43},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001730015,"cp":9757},{"stockId":1000001730015,"date":"2026-02-12T16:00:00.000Z","cp":9667.56},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001730015,"cp":9720.7},{"stockId":1000001730015,"date":"2026-02-10T16:00:00.000Z","cp":9726.46},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001730015,"cp":9723.49},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001730015,"cp":9689.74},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001730015,"cp":9641.98},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001730015,"cp":9670.93},{"stockId":1000001730015,"date":"2026-02-03T16:00:00.000Z","cp":9680.14},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001730015,"cp":9508.39},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001730015,"cp":9307.19},{"stockId":1000001730015,"date":"2026-01-29T16:00:00.000Z","cp":9525.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001730015,"cp":9664.05},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001730015,"cp":9774.72},{"stockId":1000001730015,"date":"2026-01-26T16:00:00.000Z","cp":9861.51},{"stockId":1000001730015,"date":"2026-01-25T16:00:00.000Z","cp":9890.7},{"stockId":1000001730015,"date":"2026-01-22T16:00:00.000Z","cp":10147.15},{"stockId":1000001730015,"date":"2026-01-21T16:00:00.000Z","cp":10084.16},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730015,"cp":10188.69},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730015,"cp":10189.91},{"stockId":1000001730015,"date":"2026-01-18T16:00:00.000Z","cp":10240.88},{"stockId":1000001730015,"date":"2026-01-15T16:00:00.000Z","cp":10147.92},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730015,"cp":10023.63},{"stockId":1000001730015,"date":"2026-01-13T16:00:00.000Z","cp":10015.74},{"stockId":1000001730015,"date":"2026-01-12T16:00:00.000Z","cp":10085.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001730015,"cp":10187.8},{"stockId":1000001730015,"date":"2026-01-08T16:00:00.000Z","cp":10202.54},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730015,"cp":10150.4},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730015,"cp":10236.58},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730015,"cp":10282.71},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730015,"cp":10124.94},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730015,"cp":10062.14},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730015,"cp":10111.47},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730015,"cp":9927.47},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730015,"cp":9946.86},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730015,"cp":9860.56},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730015,"cp":9754.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730015,"cp":9725.64},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730015,"cp":9814.7},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730015,"cp":9749.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730015,"cp":9648.02},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730015,"cp":9748.84},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730015,"cp":9649.19},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730015,"cp":9676.54},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730015,"cp":9798.65},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730015,"cp":9727.1},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730015,"cp":9787.12},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730015,"cp":9686.19},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730015,"cp":9785.11},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730015,"cp":9812.8},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730015,"cp":9742.18},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730015,"cp":9702.1681},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730015,"cp":9736.4352},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730015,"cp":9784},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730015,"cp":9644.83},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730015,"cp":9533.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730015,"cp":9554.07},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730015,"cp":9507.43},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730015,"cp":9451.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730015,"cp":9374.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730015,"cp":9505.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730015,"cp":9621.16},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730015,"cp":9624.09},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730015,"cp":9738.97},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730015,"cp":9822.19},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730015,"cp":9947.03},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730015,"cp":9902.25},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730015,"cp":9956.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730015,"cp":10030.56},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730015,"cp":10070.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730015,"cp":10179.14},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730015,"cp":10050.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730015,"cp":10154.65},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730015,"cp":10290.17},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730015,"cp":10386.34},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730015,"cp":10399.36},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730015,"cp":10477.68},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730015,"cp":10346.35},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730015,"cp":10387.84},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730015,"cp":10343.01},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730015,"cp":10214.6},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730015,"cp":10191.88},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730015,"cp":10246.14},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730015,"cp":10133.39},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730015,"cp":10014.98},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730015,"cp":10428.43},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730015,"cp":10464.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730015,"cp":10262.32},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730015,"cp":10493.13},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730015,"cp":10773.71},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730015,"cp":10909.52},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730015,"cp":10990.19},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730015,"cp":10860.36},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730015,"cp":10701.67},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730015,"cp":10723.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730015,"cp":10698.14},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730015,"cp":10702.22},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730015,"cp":10699.4},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730015,"cp":10652.2},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730015,"cp":10808.83},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730015,"cp":10807.63},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730015,"cp":10560.5},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730015,"cp":10399.83},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730015,"cp":10209.45},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730015,"cp":10304.3},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730015,"cp":10198.77},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730015,"cp":10289.1},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730015,"cp":10260.85},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730015,"cp":10163.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730015,"cp":9952.49},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730015,"cp":10114.57},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730015,"cp":10139.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730015,"cp":10036.94},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730015,"cp":10025.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730015,"cp":9880.47},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730015,"cp":9868.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730015,"cp":10058.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730015,"cp":10002.64},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730015,"cp":9940.45},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730015,"cp":9829.93},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730015,"cp":9793.67},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730015,"cp":9508.73},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730015,"cp":9478.21},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730015,"cp":9380.65},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730015,"cp":9258.87},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730015,"cp":9356.29},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730015,"cp":9317.76},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730015,"cp":9195.74},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730015,"cp":9121.14},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730015,"cp":9181.29},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730015,"cp":9210.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730015,"cp":9148.89},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730015,"cp":9056.31},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730015,"cp":9005.51},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730015,"cp":8971.62},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730015,"cp":9151.06},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730015,"cp":9231.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730015,"cp":9271.06},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730015,"cp":9265.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730015,"cp":9319.53},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730015,"cp":9268.82},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730015,"cp":9302.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730015,"cp":9303.33},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730015,"cp":9254.92},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730015,"cp":9287.15},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730015,"cp":9225.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730015,"cp":9199.02},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730015,"cp":9119.65},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730015,"cp":9106.35},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730015,"cp":9129.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730015,"cp":9199.87},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730015,"cp":9236.46},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730015,"cp":9186.64},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730015,"cp":9203.8},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730015,"cp":9178.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730015,"cp":9101.34},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730015,"cp":9119.28},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730015,"cp":9120.39},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730015,"cp":9085.36},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730015,"cp":9089.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730015,"cp":9210.98},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730015,"cp":9093.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730015,"cp":8912.99},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730015,"cp":8943.15},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730015,"cp":8956.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730015,"cp":9035.94},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730015,"cp":9001.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730015,"cp":9069.34},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730015,"cp":9119.17},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730015,"cp":9257.87},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730015,"cp":9250.19},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730015,"cp":9068.28},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730015,"cp":9086.2},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730015,"cp":9074.45},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730015,"cp":9135.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730015,"cp":9079.81},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730015,"cp":9077.17},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730015,"cp":9174.43},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730015,"cp":9297.15},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730015,"cp":9185.02},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730015,"cp":9306.7},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730015,"cp":9445.42},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730015,"cp":9711.04},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730015,"cp":9570.1174},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730015,"cp":9545.7824},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730015,"cp":9434.6236},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730015,"cp":9335.7221},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730015,"cp":9385.5856},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730015,"cp":9234.8429},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730015,"cp":9309.8344},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730015,"cp":9278.7546},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730015,"cp":9312.06},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730015,"cp":9170.6},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730015,"cp":9211.22},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730015,"cp":9212.85},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730015,"cp":9216.81},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730015,"cp":9103.14},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730015,"cp":8971.37},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730015,"cp":8976.44},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730015,"cp":9103.78},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730015,"cp":9044.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730015,"cp":9102.11},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730015,"cp":8875.91},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730015,"cp":8885.73},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730015,"cp":8745.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730015,"cp":8761.85},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730015,"cp":8870.74},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730015,"cp":8938.26},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730015,"cp":8981.17},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730015,"cp":8842.99},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730015,"cp":8657.99},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730015,"cp":8428.76},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730015,"cp":8366.23},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730015,"cp":8375.12},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730015,"cp":9220.43},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730015,"cp":9367.69},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730015,"cp":9399.31},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730015,"cp":9484.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730015,"cp":9518.4},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730015,"cp":9544.31},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730015,"cp":9431.67},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730015,"cp":9351.87},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730015,"cp":9433.15},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730015,"cp":9368.51},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730015,"cp":9708.78},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730015,"cp":9666.04},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730015,"cp":9636.6},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730015,"cp":9601.88},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730015,"cp":9605.87},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730015,"cp":9304.07},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730015,"cp":9420},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730015,"cp":9390.22},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730015,"cp":9492.68},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730015,"cp":9527.53},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730015,"cp":9537},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730015,"cp":9428.64},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730015,"cp":9338.13},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730015,"cp":9394.3},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730015,"cp":9398.67},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730015,"cp":9738.44},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730015,"cp":9759.26},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730015,"cp":9744.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730015,"cp":9727.78},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730015,"cp":9785.52},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730015,"cp":9691.43},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730015,"cp":9687.95},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730015,"cp":9556.11},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730015,"cp":9630.03},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730015,"cp":9690.44},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730015,"cp":9545.63},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730015,"cp":9681.26},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730015,"cp":9656.06},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730015,"cp":9738.08},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730015,"cp":9706.11},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730015,"cp":9444.64},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730015,"cp":9113.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730015,"cp":9083.91},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730015,"cp":9130.9},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730015,"cp":8983.39},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730015,"cp":9060.28},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730015,"cp":9165.18},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730015,"cp":9070.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730015,"cp":8982.75},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730015,"cp":8954.67},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730015,"cp":8938.6},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730015,"cp":9029.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730015,"cp":8629.68},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730015,"cp":8686.34},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730015,"cp":8755.12},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730015,"cp":8761.05},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730015,"cp":8785.53},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730015,"cp":8618.59},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730015,"cp":8616.94},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730015,"cp":8793.26},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730015,"cp":9147.8},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730015,"cp":9298.98},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730015,"cp":9254.76},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730015,"cp":9249.64},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730015,"cp":9157.54},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730015,"cp":9147.57},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730015,"cp":8975.16},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730015,"cp":9017.54},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730015,"cp":9081.2},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730015,"cp":9088.4235},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730015,"cp":9011.4355},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730015,"cp":8916.2456},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730015,"cp":9036.9192},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730015,"cp":9143.7491},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730015,"cp":9096.87},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730015,"cp":9053.79},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730015,"cp":8954.2},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730015,"cp":8891.23},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730015,"cp":8863.77},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730015,"cp":8907.97},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730015,"cp":9023.4},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730015,"cp":9013.621},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730015,"cp":8782.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730015,"cp":8661.89},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730015,"cp":8819.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730015,"cp":8782.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730015,"cp":8981.79},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730015,"cp":8903.95},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730015,"cp":9207.14},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730015,"cp":9169.42},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730015,"cp":9142.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730015,"cp":9184.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730015,"cp":9122.14},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730015,"cp":9186.76},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730015,"cp":9427.41},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730015,"cp":9428.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730015,"cp":9366.14},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730015,"cp":9054.46},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730015,"cp":9045.83},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730015,"cp":8957.91},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730015,"cp":8998.33},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730015,"cp":8868.3},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730015,"cp":8589.21},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730015,"cp":8707.88},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730015,"cp":8791.24},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730015,"cp":8788.38},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730015,"cp":8808.19},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730015,"cp":8801.66},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730015,"cp":8761.32},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730015,"cp":8864.02},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730015,"cp":8782.38},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730015,"cp":8595.33},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730015,"cp":8632.82},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730015,"cp":8293.27},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730015,"cp":8319.72},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730015,"cp":8416.07},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730015,"cp":8692.14},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730015,"cp":8557.88},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730015,"cp":8892.39},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730015,"cp":8777.2},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730015,"cp":9282.04},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730015,"cp":8907.11},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730015,"cp":8221.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730015,"cp":7906.78},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730015,"cp":7659.27},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730015,"cp":7552.61},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730015,"cp":7432.87},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730015,"cp":7454.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730015,"cp":7457.1},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730015,"cp":7404.02},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730015,"cp":7254.47},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730015,"cp":7299.83},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730015,"cp":7359.08},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730015,"cp":7223.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730015,"cp":7231.63},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730015,"cp":7309.83},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730015,"cp":7281.41},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730015,"cp":7215.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730015,"cp":7176.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730015,"cp":7021.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730015,"cp":7188.33},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730015,"cp":6992.97},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730015,"cp":6868.06},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730015,"cp":6943.99},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730015,"cp":6983.09},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730015,"cp":6986.1},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730015,"cp":6935.53},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730015,"cp":7010.38},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730015,"cp":6989.55},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730015,"cp":7089.44},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730015,"cp":7110.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730015,"cp":7104.06},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730015,"cp":6991.04},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730015,"cp":7071.31},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730015,"cp":7078.15},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730015,"cp":7131.97},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730015,"cp":7144.54},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730015,"cp":7188.76},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730015,"cp":7120.65},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730015,"cp":7111.88},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730015,"cp":7286.59},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730015,"cp":7464.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730015,"cp":7579.67},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730015,"cp":7374.63},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730015,"cp":7452.76},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730015,"cp":7567.13},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730015,"cp":7457.97},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730015,"cp":7426.03},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730015,"cp":7614.23},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730015,"cp":7890.45},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730015,"cp":7841.14},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730015,"cp":7909.76},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730015,"cp":7883.35},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730015,"cp":7938.97},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730015,"cp":7873.06},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730015,"cp":7864.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730015,"cp":7841.53},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730015,"cp":7754.49},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730015,"cp":7596.8},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730015,"cp":7332.52},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730015,"cp":7374.68},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730015,"cp":7378.54},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730015,"cp":7382.27},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730015,"cp":7409.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730015,"cp":7502.33},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730015,"cp":7479.68},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730015,"cp":7424.35},{"stockId":1000001730015,"date":"2024-06-25T16:00:00.000Z","cp":7567.68},{"stockId":1000001730015,"date":"2024-06-24T16:00:00.000Z","cp":7527.92},{"stockId":1000001730015,"date":"2024-06-23T16:00:00.000Z","cp":7513.08},{"stockId":1000001730015,"date":"2024-06-20T16:00:00.000Z","cp":7647.66},{"stockId":1000001730015,"date":"2024-06-19T16:00:00.000Z","cp":7605.6},{"stockId":1000001730015,"date":"2024-06-18T16:00:00.000Z","cp":7691.89},{"stockId":1000001730015,"date":"2024-06-17T16:00:00.000Z","cp":7825.3},{"stockId":1000001730015,"date":"2024-06-16T16:00:00.000Z","cp":7734.09},{"stockId":1000001730015,"date":"2024-06-13T16:00:00.000Z","cp":7660.14},{"stockId":1000001730015,"date":"2024-06-12T16:00:00.000Z","cp":7631.78},{"stockId":1000001730015,"date":"2024-06-11T16:00:00.000Z","cp":7597.2},{"stockId":1000001730015,"date":"2024-06-10T16:00:00.000Z","cp":7600.18},{"stockId":1000001730015,"date":"2024-06-06T16:00:00.000Z","cp":7562.39},{"stockId":1000001730015,"date":"2024-06-05T16:00:00.000Z","cp":7597.78},{"stockId":1000001730015,"date":"2024-06-04T16:00:00.000Z","cp":7663.42},{"stockId":1000001730015,"date":"2024-06-03T16:00:00.000Z","cp":7655.57},{"stockId":1000001730015,"date":"2024-06-02T16:00:00.000Z","cp":7640.36},{"stockId":1000001730015,"date":"2024-05-30T16:00:00.000Z","cp":7575.35},{"stockId":1000001730015,"date":"2024-05-29T16:00:00.000Z","cp":7580.92},{"stockId":1000001730015,"date":"2024-05-28T16:00:00.000Z","cp":7533.27},{"stockId":1000001730015,"date":"2024-05-27T16:00:00.000Z","cp":7451.99},{"stockId":1000001730015,"date":"2024-05-26T16:00:00.000Z","cp":7558.1},{"stockId":1000001730015,"date":"2024-05-23T16:00:00.000Z","cp":7490.29},{"stockId":1000001730015,"date":"2024-05-22T16:00:00.000Z","cp":7616.92},{"stockId":1000001730015,"date":"2024-05-21T16:00:00.000Z","cp":7707.19},{"stockId":1000001730015,"date":"2024-05-20T16:00:00.000Z","cp":7749.29},{"stockId":1000001730015,"date":"2024-05-19T16:00:00.000Z","cp":7802.37},{"stockId":1000001730015,"date":"2024-05-16T16:00:00.000Z","cp":7762.27},{"stockId":1000001730015,"date":"2024-05-15T16:00:00.000Z","cp":7772.9},{"stockId":1000001730015,"date":"2024-05-14T16:00:00.000Z","cp":7854.1},{"stockId":1000001730015,"date":"2024-05-13T16:00:00.000Z","cp":8004.47},{"stockId":1000001730015,"date":"2024-05-12T16:00:00.000Z","cp":7977.16},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730015,"cp":8000.2},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730015,"cp":8025.02},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730015,"cp":7954.74},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730015,"cp":8045.15},{"date":"2024-05-05T16:00:00.000Z","stockId":1000001730015,"cp":8057.61},{"date":"2024-04-29T16:00:00.000Z","stockId":1000001730015,"cp":7948.38},{"date":"2024-04-28T16:00:00.000Z","stockId":1000001730015,"cp":8049.37},{"date":"2024-04-25T16:00:00.000Z","stockId":1000001730015,"cp":8011.4},{"date":"2024-04-24T16:00:00.000Z","stockId":1000001730015,"cp":7752.4},{"date":"2024-04-23T16:00:00.000Z","stockId":1000001730015,"cp":7781.97},{"date":"2024-04-22T16:00:00.000Z","stockId":1000001730015,"cp":7697.33},{"date":"2024-04-21T16:00:00.000Z","stockId":1000001730015,"cp":7792.68},{"date":"2024-04-18T16:00:00.000Z","stockId":1000001730015,"cp":7879.45},{"date":"2024-04-17T16:00:00.000Z","stockId":1000001730015,"cp":7963.46},{"date":"2024-04-16T16:00:00.000Z","stockId":1000001730015,"cp":7889.59},{"date":"2024-04-15T16:00:00.000Z","stockId":1000001730015,"cp":7734.9},{"date":"2024-04-14T16:00:00.000Z","stockId":1000001730015,"cp":7923.82},{"date":"2024-04-11T16:00:00.000Z","stockId":1000001730015,"cp":7833.37},{"date":"2024-04-10T16:00:00.000Z","stockId":1000001730015,"cp":7894.27},{"date":"2024-04-09T16:00:00.000Z","stockId":1000001730015,"cp":7804.71}],"bondIndexCandlestickList":[],"index":{"_id":1000001730015,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30015","tickerId":1730015,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"800汽车","csiCode":"H30015","series":"thematic","launchDate":"2012-12-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:13:31.519Z","followedNum":186,"description":"中证800汽车与零部件指数从中证800指数中选取与汽车及其零部件主题相对应行业的上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30015factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30015hbook.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证800汽车与零部件指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720015,"constituentsMarkets":["a"],"pinyin":"800qc","memoNum":9,"hotSpots":[""]}}