window.pageData = {"fund":{"_id":3000000021035,"stockCode":"021035","masterFundShortName":"博时中证汽车零部件主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21035,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博时中证汽车零部件主题指数发起式A","name":"博时中证汽车零部件主题指数型发起式证券投资基金","fundCollectionId":4000050050000,"pinyin":"bszzqclbjztzsxfqszqtzjj","setUpAssetScale":10471654.9,"setUpDate":"2024-05-20T16:00:00.000Z","setUpShares":10471654.9,"inceptionDate":"2024-05-23T16:00:00.000Z","followedNum":3,"indexFundFlag":1,"indexId":1000000931230,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"name":"汽车零部件","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"hotMetrics":{"fss":{"stockId":3000000021035,"type":"fss","last_data_date":"2025-12-30T16:00:00.000Z","f_ins_h_s_r":0.8291,"f_ind_h_s_r":0.1709,"f_h_a":866,"f_ind_h_s_r_c_hy":0.0921,"f_ins_h_s_r_c_hy":-0.09210000000000007,"f_ind_h_s_r_c_1y":0.1389,"f_ins_h_s_r_c_1y":-0.13890000000000002},"fpr":{"stockId":3000000021035,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7562904385334291,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.25690749957096276,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.6706439726267767,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.44663077779840354,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.17059921914785264,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.5472551130247578},"fp":{"stockId":3000000021035,"type":"fp","f_cagr_p_r_fs":0.26310724419094544,"f_p_r_d1":0.004156275976724855,"f_p_r_m1":0.05938812237552504,"f_p_r_m3":-0.010521073273984216,"f_p_r_m6":0.11419558359621429,"f_p_r_fys":-0.009040463869318671,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y1":0.29041162620768013},"ff":{"stockId":3000000021035,"type":"ff","f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.0005,"f_mac_fr":0.0045000000000000005},"f_nlacan":{"stockId":3000000021035,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.5894,"f_nv_cr":0.007224334600760329},"f_as":{"stockId":3000000021035,"type":"f_as","f_tas":17900216.9154,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021036,"name":"博时中证汽车零部件主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021036","tickerId":21036,"shortName":"博时中证汽车零部件主题指数发起式C","currency":"CNY","__csrcFundId":13936,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-15T17:10:48.910Z","inceptionDate":"2024-05-23T16:00:00.000Z","pinyin":"bszzqclbjztzsxfqszqtzjj","fundCollectionId":4000050050000,"followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000931230}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":300124,"holdings":34200,"marketCap":2291400,"netValueRatio":0.0886,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":2050,"holdings":40500,"marketCap":1722465,"netValueRatio":0.0666,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":600660,"holdings":28900,"marketCap":1647300,"netValueRatio":0.0637,"quarterlyChange":-0.11996294580824485,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":601689,"holdings":14800,"marketCap":840640,"netValueRatio":0.0325,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":2126,"holdings":15300,"marketCap":650403,"netValueRatio":0.0251,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":601058,"holdings":47600,"marketCap":612612,"netValueRatio":0.0237,"quarterlyChange":-0.204573547589617,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":600105,"holdings":21200,"marketCap":588088,"netValueRatio":0.0227,"quarterlyChange":0.10517928286852563,"stock":{"stockCode":"600105","exchange":"sh","stockType":"company","tickerId":600105,"name":"永鼎股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":2920,"holdings":5400,"marketCap":560952,"netValueRatio":0.0217,"quarterlyChange":-0.1364921030756442,"stock":{"stockCode":"002920","exchange":"sz","stockType":"company","tickerId":2920,"name":"德赛西威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":600741,"holdings":28500,"marketCap":547485,"netValueRatio":0.0212,"quarterlyChange":-0.03949999999999987,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockId":300115,"holdings":17200,"marketCap":536296,"netValueRatio":0.0207,"quarterlyChange":-0.3294623655913985,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}}],"bondHoldings":[{"_id":"69e8fb8e1398d79843003a39","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021035,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":100755,"netValueRatio":0.0039,"lastUpdated":"2026-04-22T16:47:10.361Z"}],"lastFsMetrics":{"latestTurnoverRate":0.7452799312687717,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5894},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.578},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5514},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5879},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5804},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5835},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5835},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5563},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5091},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4812},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.468},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.445},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.485},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4814},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4975},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5132},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5012},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5039},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5003},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4974},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.48},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4803},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4649},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4746},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4499},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4528},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3858},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3947},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4098},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4318},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3991},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4105},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.414},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4047},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4207},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.388},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3741},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4321},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4548},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4904},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4871},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.507},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5153},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.535},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5487},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5521},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5159},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5437},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5315},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5121},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5254},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5868},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6163},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6205},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6167},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6116},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6063},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6116},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6037},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6205},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6112},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5942},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5866},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6097},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5976},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5566},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5888},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5925},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6198},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6407},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6343},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6917},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6788},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6855},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6725},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6908},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6813},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6473},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6411},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6566},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6898},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6661},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6377},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6413},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.645},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6265},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6039},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6029},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5514},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5414},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5419},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5041},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4877},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5043},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4847},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.464},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4743},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4486},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4628},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4872},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4786},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4964},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4832},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4976},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4804},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4578},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4361},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4428},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4589},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.442},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4257},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4276},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4122},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3984},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3869},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4028},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4188},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4265},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4407},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.445},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4717},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4621},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4744},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.481},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5073},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5315},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.492},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4902},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5246},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5386},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5255},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5539},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5394},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5327},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5228},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4964},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.504},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.505},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4865},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4553},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5089},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5292},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4818},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5378},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5804},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6288},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6229},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6148},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5725},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.6047},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.606},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5878},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5751},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5473},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5903},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5892},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.5477},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4893},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4686},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4797},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4479},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4529},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4561},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4051},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3676},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4069},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4252},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4232},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4285},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4149},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3986},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4093},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.4028},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3863},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3714},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3764},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3561},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3397},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3187},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2937},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3098},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2875},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2822},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2684},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2776},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2858},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2604},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.247},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2278},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2272},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2343},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2494},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2483},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2487},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2538},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2428},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2472},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2521},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2433},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2458},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2309},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2134},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2073},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1969},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1875},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1932},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1991},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1871},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1966},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2039},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1982},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2116},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2179},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2052},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2017},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2139},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1976},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1591},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1597},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1737},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1841},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1763},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1854},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1845},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2023},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2027},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1887},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2017},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2034},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2156},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2044},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.199},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2055},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2271},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2061},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2057},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.22},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2248},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2254},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2352},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2341},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2297},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2317},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2118},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2297},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2322},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2392},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2114},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2277},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2152},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2185},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1941},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1677},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1508},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1648},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1576},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1668},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1298},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1385},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1084},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1055},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.11},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1288},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1332},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1279},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1118},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0777},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0645},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0998},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2187},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2451},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2382},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2472},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2603},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2694},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2687},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2626},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2802},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2799},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3196},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3154},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3162},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3161},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.317},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2814},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.316},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3206},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3233},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3169},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3015},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2869},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2679},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2733},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3319},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3483},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3202},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.316},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.3165},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2973},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2929},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2471},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2642},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2539},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2463},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2735},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2657},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2731},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2777},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.264},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.205},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1868},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2095},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1785},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1856},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1965},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1749},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1691},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1632},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1628},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.169},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1137},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.119},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.118},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1044},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0992},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0801},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.077},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1063},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1386},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1663},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1704},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1799},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1607},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1581},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1404},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1641},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1623},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.156},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1477},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1552},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1688},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1888},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.186},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1821},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1701},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1645},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.161},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1559},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1611},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1615},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1394},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1181},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1282},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1081},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1292},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1315},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.169},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1705},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1634},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1313},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1452},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1738},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2055},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2156},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2298},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1933},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1852},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1723},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1624},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1374},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1028},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1201},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1216},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1237},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1327},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1269},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1178},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1239},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1201},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.104},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1005},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0543},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0554},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0656},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0937},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0766},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1247},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1346},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.2066},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.1273},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0322},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9836},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9524},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9458},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9223},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9188},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9199},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9088},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.897},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9058},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9143},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9062},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9068},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9136},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9037},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9013},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8859},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.903},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8926},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8658},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8623},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8706},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8651},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8614},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8729},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8749},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8889},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8925},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8979},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8852},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8935},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.8939},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9057},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9095},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9141},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9093},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9013},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9212},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9352},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9457},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9152},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9063},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9202},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.903},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9037},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9271},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9554},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9599},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9604},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9584},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.976},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9733},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9801},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9867},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9752},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9575},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9213},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9414},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9435},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.942},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9498},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9579},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9565},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9566},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9511},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9765},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":0.9862},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0004},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0003},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0002},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021035,"lxr_nv_fc":1.0001}],"indexCandlestickList":[{"stockId":1000000931230,"date":"2026-05-18T16:00:00.000Z","cp":1281.6818},{"stockId":1000000931230,"date":"2026-05-17T16:00:00.000Z","cp":1279.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931230,"cp":1270.4},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931230,"cp":1247.91},{"stockId":1000000931230,"date":"2026-05-12T16:00:00.000Z","cp":1278.94},{"stockId":1000000931230,"date":"2026-05-11T16:00:00.000Z","cp":1274.2},{"stockId":1000000931230,"date":"2026-05-10T16:00:00.000Z","cp":1276.85},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931230,"cp":1276.98},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931230,"cp":1253.89},{"stockId":1000000931230,"date":"2026-05-05T16:00:00.000Z","cp":1213.85},{"stockId":1000000931230,"date":"2026-04-29T16:00:00.000Z","cp":1190.1},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931230,"cp":1178.96},{"stockId":1000000931230,"date":"2026-04-27T16:00:00.000Z","cp":1159.49},{"stockId":1000000931230,"date":"2026-04-26T16:00:00.000Z","cp":1192.91},{"stockId":1000000931230,"date":"2026-04-23T16:00:00.000Z","cp":1189.84},{"stockId":1000000931230,"date":"2026-04-22T16:00:00.000Z","cp":1203.44},{"stockId":1000000931230,"date":"2026-04-21T16:00:00.000Z","cp":1216.74},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931230,"cp":1206.54},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931230,"cp":1208.87},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931230,"cp":1205.69},{"stockId":1000000931230,"date":"2026-04-15T16:00:00.000Z","cp":1203.27},{"stockId":1000000931230,"date":"2026-04-14T16:00:00.000Z","cp":1188.58},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931230,"cp":1188.84},{"stockId":1000000931230,"date":"2026-04-12T16:00:00.000Z","cp":1175.71},{"stockId":1000000931230,"date":"2026-04-09T16:00:00.000Z","cp":1183.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931230,"cp":1162.93},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931230,"cp":1165.32},{"stockId":1000000931230,"date":"2026-04-06T16:00:00.000Z","cp":1108.68},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931230,"cp":1116.48},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931230,"cp":1129.13},{"stockId":1000000931230,"date":"2026-03-31T16:00:00.000Z","cp":1147.73},{"stockId":1000000931230,"date":"2026-03-30T16:00:00.000Z","cp":1119.78},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931230,"cp":1129.5},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1132.37},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1124.62},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1138.23},{"stockId":1000000931230,"date":"2026-03-23T16:00:00.000Z","cp":1110.41},{"stockId":1000000931230,"date":"2026-03-22T16:00:00.000Z","cp":1098.79},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1147.84},{"stockId":1000000931230,"date":"2026-03-18T16:00:00.000Z","cp":1167.04},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1197.19},{"stockId":1000000931230,"date":"2026-03-16T16:00:00.000Z","cp":1194.34},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931230,"cp":1211.26},{"stockId":1000000931230,"date":"2026-03-12T16:00:00.000Z","cp":1218.28},{"stockId":1000000931230,"date":"2026-03-11T16:00:00.000Z","cp":1235.03},{"stockId":1000000931230,"date":"2026-03-10T16:00:00.000Z","cp":1246.62},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1249.48},{"stockId":1000000931230,"date":"2026-03-08T16:00:00.000Z","cp":1218.55},{"stockId":1000000931230,"date":"2026-03-05T16:00:00.000Z","cp":1242.24},{"stockId":1000000931230,"date":"2026-03-04T16:00:00.000Z","cp":1231.92},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1215.43},{"stockId":1000000931230,"date":"2026-03-02T16:00:00.000Z","cp":1226.77},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931230,"cp":1278.94},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1304.02},{"stockId":1000000931230,"date":"2026-02-25T16:00:00.000Z","cp":1307.58},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1304.28},{"stockId":1000000931230,"date":"2026-02-23T16:00:00.000Z","cp":1299.95},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931230,"cp":1295.17},{"stockId":1000000931230,"date":"2026-02-11T16:00:00.000Z","cp":1299.67},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1292.94},{"stockId":1000000931230,"date":"2026-02-09T16:00:00.000Z","cp":1307.21},{"stockId":1000000931230,"date":"2026-02-08T16:00:00.000Z","cp":1299.2},{"stockId":1000000931230,"date":"2026-02-05T16:00:00.000Z","cp":1284.72},{"stockId":1000000931230,"date":"2026-02-04T16:00:00.000Z","cp":1278.31},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931230,"cp":1297.97},{"stockId":1000000931230,"date":"2026-02-02T16:00:00.000Z","cp":1287.68},{"stockId":1000000931230,"date":"2026-02-01T16:00:00.000Z","cp":1252.9},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931230,"cp":1280.11},{"stockId":1000000931230,"date":"2026-01-28T16:00:00.000Z","cp":1283.02},{"stockId":1000000931230,"date":"2026-01-27T16:00:00.000Z","cp":1306.29},{"stockId":1000000931230,"date":"2026-01-26T16:00:00.000Z","cp":1323.93},{"stockId":1000000931230,"date":"2026-01-25T16:00:00.000Z","cp":1318.62},{"stockId":1000000931230,"date":"2026-01-22T16:00:00.000Z","cp":1367.82},{"stockId":1000000931230,"date":"2026-01-21T16:00:00.000Z","cp":1356.78},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931230,"cp":1362.33},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931230,"cp":1351.03},{"stockId":1000000931230,"date":"2026-01-18T16:00:00.000Z","cp":1367.13},{"stockId":1000000931230,"date":"2026-01-15T16:00:00.000Z","cp":1358.77},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931230,"cp":1329.88},{"stockId":1000000931230,"date":"2026-01-13T16:00:00.000Z","cp":1325.07},{"stockId":1000000931230,"date":"2026-01-12T16:00:00.000Z","cp":1338.44},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931230,"cp":1366.63},{"stockId":1000000931230,"date":"2026-01-08T16:00:00.000Z","cp":1346.41},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931230,"cp":1322.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931230,"cp":1325.09},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931230,"cp":1328.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931230,"cp":1312.68},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931230,"cp":1292.73},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931230,"cp":1291.86},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931230,"cp":1248.27},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931230,"cp":1239.71},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931230,"cp":1240.11},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931230,"cp":1208.04},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931230,"cp":1194.21},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.65},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931230,"cp":1191.39},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931230,"cp":1173.96},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931230,"cp":1182.68},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931230,"cp":1160.92},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931230,"cp":1173},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931230,"cp":1193.49},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931230,"cp":1186.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931230,"cp":1201.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931230,"cp":1190.39},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931230,"cp":1202.65},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931230,"cp":1188.1},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931230,"cp":1168.97},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931230,"cp":1150.7227},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931230,"cp":1156.4056},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931230,"cp":1170.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931230,"cp":1155.67},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931230,"cp":1142},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931230,"cp":1143.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931230,"cp":1130.53},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931230,"cp":1118.95},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931230,"cp":1109.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931230,"cp":1122.56},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931230,"cp":1136.07},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931230,"cp":1142.55},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931230,"cp":1154.57},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931230,"cp":1158.18},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931230,"cp":1180.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931230,"cp":1172.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.04},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931230,"cp":1188.65},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931230,"cp":1211.16},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931230,"cp":1231.72},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931230,"cp":1198.3},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931230,"cp":1196.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931230,"cp":1226.03},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931230,"cp":1237.21},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931230,"cp":1226.03},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931230,"cp":1250.22},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931230,"cp":1237.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931230,"cp":1232.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931230,"cp":1224.1},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931230,"cp":1201.67},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931230,"cp":1208.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931230,"cp":1208.98},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931230,"cp":1193.4},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931230,"cp":1167.66},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931230,"cp":1213.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931230,"cp":1231.26},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931230,"cp":1191.23},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931230,"cp":1239.14},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931230,"cp":1276.28},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931230,"cp":1317.37},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931230,"cp":1312.11},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931230,"cp":1305.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931230,"cp":1269.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931230,"cp":1296.57},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931230,"cp":1297.64},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931230,"cp":1281.91},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931230,"cp":1271.03},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931230,"cp":1247.05},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931230,"cp":1284.37},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931230,"cp":1281.21},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931230,"cp":1242.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931230,"cp":1192.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931230,"cp":1174.41},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931230,"cp":1183.96},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931230,"cp":1158.01},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931230,"cp":1163.37},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931230,"cp":1166.2},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931230,"cp":1122.55},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931230,"cp":1090.8},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931230,"cp":1123.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931230,"cp":1139.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931230,"cp":1137.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931230,"cp":1142.24},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931230,"cp":1130.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931230,"cp":1116.54},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931230,"cp":1125.62},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931230,"cp":1120.08},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931230,"cp":1106.1},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931230,"cp":1093.49},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931230,"cp":1098.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931230,"cp":1080.15},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931230,"cp":1066.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931230,"cp":1048.62},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931230,"cp":1027.61},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931230,"cp":1041.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931230,"cp":1018.05},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931230,"cp":1006.47},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931230,"cp":1014.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931230,"cp":1021.17},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931230,"cp":999.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931230,"cp":988.05},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931230,"cp":972.17},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931230,"cp":971.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931230,"cp":977.49},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931230,"cp":990.13},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931230,"cp":989.12},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931230,"cp":989.37},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931230,"cp":995.79},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931230,"cp":986.81},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931230,"cp":990.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931230,"cp":994.55},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931230,"cp":987.02},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931230,"cp":989.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931230,"cp":976.43},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931230,"cp":961.88},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931230,"cp":956.76},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931230,"cp":948.08},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931230,"cp":940.23},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931230,"cp":944.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931230,"cp":949.79},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931230,"cp":939.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931230,"cp":947.88},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931230,"cp":953.94},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931230,"cp":949.23},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931230,"cp":960.45},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931230,"cp":965.79},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931230,"cp":955.4},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931230,"cp":952.68},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931230,"cp":962.94},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931230,"cp":948.72},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931230,"cp":916.75},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931230,"cp":917.41},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931230,"cp":929.04},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931230,"cp":937.92},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931230,"cp":932.23},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931230,"cp":940.11},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931230,"cp":939.33},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931230,"cp":955.36},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931230,"cp":955.98},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931230,"cp":944.67},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931230,"cp":955.93},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931230,"cp":957.38},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931230,"cp":968.3},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931230,"cp":959.4},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931230,"cp":955.46},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931230,"cp":960.95},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931230,"cp":979.2},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931230,"cp":961.64},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931230,"cp":961.77},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931230,"cp":973.88},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931230,"cp":977.9},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931230,"cp":978.3634},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931230,"cp":987.3365},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931230,"cp":986.4308},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931230,"cp":982.7065},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931230,"cp":984.5022},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931230,"cp":967.6373},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931230,"cp":982.9185},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931230,"cp":985.0573},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931230,"cp":990.99},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931230,"cp":967.79},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931230,"cp":984.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931230,"cp":973.62},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931230,"cp":976.4},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931230,"cp":955.45},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931230,"cp":933.07},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931230,"cp":918.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931230,"cp":930.62},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931230,"cp":924.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931230,"cp":932.55},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931230,"cp":901.14},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931230,"cp":908.46},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931230,"cp":883.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931230,"cp":880.58},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931230,"cp":884.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931230,"cp":900.61},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931230,"cp":904.3},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931230,"cp":899.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931230,"cp":886.31},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931230,"cp":857.44},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931230,"cp":846.32},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931230,"cp":875.86},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931230,"cp":976.25},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931230,"cp":998.5},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931230,"cp":992.61},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931230,"cp":1000.19},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931230,"cp":1011.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931230,"cp":1018.91},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931230,"cp":1018.3},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931230,"cp":1013.14},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931230,"cp":1028.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931230,"cp":1027.84},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931230,"cp":1061.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931230,"cp":1058.13},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931230,"cp":1058.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931230,"cp":1058.65},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931230,"cp":1059.37},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931230,"cp":1028.98},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931230,"cp":1058.45},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931230,"cp":1062.38},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931230,"cp":1069.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931230,"cp":1064.61},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931230,"cp":1059.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931230,"cp":1045.94},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931230,"cp":1033.46},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931230,"cp":1017.37},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931230,"cp":1022.08},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931230,"cp":1072.73},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931230,"cp":1086.89},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931230,"cp":1062.89},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931230,"cp":1059.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931230,"cp":1059.81},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931230,"cp":1043.32},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931230,"cp":1039.54},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931230,"cp":1000.54},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931230,"cp":1015.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931230,"cp":1006.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931230,"cp":999.84},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931230,"cp":1022.93},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931230,"cp":1016.34},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931230,"cp":1022.62},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931230,"cp":1026.47},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931230,"cp":1014.85},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931230,"cp":965.01},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931230,"cp":949.46},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931230,"cp":968.66},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931230,"cp":942.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931230,"cp":948.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931230,"cp":957.88},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931230,"cp":939.49},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931230,"cp":934.59},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931230,"cp":929.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931230,"cp":929.28},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931230,"cp":934.57},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931230,"cp":887.94},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931230,"cp":892.41},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931230,"cp":891.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931230,"cp":880.14},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931230,"cp":875.78},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931230,"cp":859.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931230,"cp":857.05},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931230,"cp":881.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931230,"cp":909.06},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931230,"cp":932.58},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931230,"cp":936.43},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931230,"cp":944.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931230,"cp":928.53},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931230,"cp":926.48},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931230,"cp":911.71},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931230,"cp":932.18},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931230,"cp":930.77},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931230,"cp":925.6503},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931230,"cp":918.8162},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931230,"cp":925.2841},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931230,"cp":936.6735},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931230,"cp":953.6043},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931230,"cp":951.03},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931230,"cp":947.68},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931230,"cp":937.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931230,"cp":932.67},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931230,"cp":929.71},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931230,"cp":925.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931230,"cp":929.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931230,"cp":930},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931230,"cp":911.22},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931230,"cp":893.21},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931230,"cp":901.73},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931230,"cp":884.66},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931230,"cp":902.59},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931230,"cp":904.47},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931230,"cp":936.15},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931230,"cp":937.34},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931230,"cp":931.34},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931230,"cp":904.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931230,"cp":915.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931230,"cp":940.17},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931230,"cp":967.04},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931230,"cp":975.67},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931230,"cp":987.79},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931230,"cp":957.15},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931230,"cp":950.16},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931230,"cp":939.02},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931230,"cp":930.56},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931230,"cp":909.49},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931230,"cp":880.35},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931230,"cp":894.87},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931230,"cp":896.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931230,"cp":897.97},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931230,"cp":905.5},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931230,"cp":900.53},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931230,"cp":892.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931230,"cp":897.96},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931230,"cp":894.91},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931230,"cp":881.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931230,"cp":878.3},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931230,"cp":839.56},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931230,"cp":840.47},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931230,"cp":849.13},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931230,"cp":872.91},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931230,"cp":858.44},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931230,"cp":898.94},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931230,"cp":907.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931230,"cp":967.06},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931230,"cp":899.96},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931230,"cp":819.26},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931230,"cp":777.85},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931230,"cp":751.34},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931230,"cp":745.59},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931230,"cp":726.08},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931230,"cp":723.12},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931230,"cp":724},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931230,"cp":714.75},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931230,"cp":704.91},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931230,"cp":712.19},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931230,"cp":719.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931230,"cp":712.48},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931230,"cp":707.33},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931230,"cp":712.82},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931230,"cp":718.47},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931230,"cp":710.24},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931230,"cp":708.19},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931230,"cp":695.4},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931230,"cp":709.53},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931230,"cp":700.92},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931230,"cp":678.82},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931230,"cp":675.89},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931230,"cp":682.75},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931230,"cp":678.07},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931230,"cp":675.06},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931230,"cp":684.77},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931230,"cp":686.46},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931230,"cp":698.02},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931230,"cp":700.99},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931230,"cp":705.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931230,"cp":694.83},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931230,"cp":701.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931230,"cp":702.09},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931230,"cp":711.83},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931230,"cp":714.97},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931230,"cp":718.75},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931230,"cp":714.69},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931230,"cp":707.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931230,"cp":724.6},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931230,"cp":736.35},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931230,"cp":745.17},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931230,"cp":719.63},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931230,"cp":712.18},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931230,"cp":723.75},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931230,"cp":709.36},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931230,"cp":709.95},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931230,"cp":729.54},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931230,"cp":753.3},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931230,"cp":757.03},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931230,"cp":757.73},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931230,"cp":756.05},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931230,"cp":770.98},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931230,"cp":768.7},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931230,"cp":774.35},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931230,"cp":781.16},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931230,"cp":771.45},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931230,"cp":756.65},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931230,"cp":726.45},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931230,"cp":743.08},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931230,"cp":744.85},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931230,"cp":743.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931230,"cp":750.11},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931230,"cp":756.88},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931230,"cp":755.68},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931230,"cp":751.21},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931230,"cp":772.7},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931230,"cp":761.66},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931230,"cp":761.67},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931230,"cp":782.44},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931230,"cp":780.26},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931230,"cp":801.13},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931230,"cp":819.48},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931230,"cp":804.78},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931230,"cp":803.2},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931230,"cp":809.01},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931230,"cp":808.94},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931230,"cp":804.34},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931230,"cp":800.09},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931230,"cp":803.61},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931230,"cp":820.5},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931230,"cp":819.71},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931230,"cp":819.63},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931230,"cp":820.94},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931230,"cp":813.3},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931230,"cp":810.51},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931230,"cp":807.52},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931230,"cp":816.12},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931230,"cp":808.81},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931230,"cp":824.06},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931230,"cp":839.09},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931230,"cp":836.7},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931230,"cp":849.9}],"bondIndexCandlestickList":[],"index":{"_id":1000000931230,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931230","csiCode":"931230","tickerId":931230,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"汽车零部件","followedNum":43,"insertedDate":"2025-05-21T10:21:51.332Z","lastUpdated":"2025-05-21T23:31:26.999Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931230_Index_Methodology_cn.pdf","basicDate":"2016-12-29T16:00:00.000Z","basicIndex":1000,"description":"中证汽车零部件主题指数从沪深市场中选取100只业务涉及汽车系统部件、汽车内饰与外饰、汽车电子、轮胎等领域的上市公司证券作为指数样本，反映汽车零部件主题上市公司证券的整体表现。","fullName":"中证汽车零部件主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1009312301010,"pinyin":"qclbj","hotSpots":[""],"memoNum":5}}