window.pageData = {"fund":{"_id":3000000021621,"stockCode":"021621","masterFundShortName":"天弘中证汽车零部件主题指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21621,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证汽车零部件主题指数发起A","name":"天弘中证汽车零部件主题指数型发起式证券投资基金","pinyin":"thzzqclbjztzsxfqszqtzjj","fundCollectionId":4000050430000,"inceptionDate":"2024-06-20T16:00:00.000Z","setUpAssetScale":5039561.64,"setUpDate":"2024-06-20T16:00:00.000Z","setUpShares":5039561.64,"followedNum":2,"indexFundFlag":1,"indexId":1000000931230,"index":{"_id":1000000931230,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931230","tickerId":931230,"name":"汽车零部件","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009312301010},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7171903251020,"name":"祁世超","gender":"m","educationCode":"001002","resume":"祁世超：男，2014年6月至2015年9月嘉实远见科技（北京）有限公司（原嘉实博趣科技（北京）有限公司）产品经理、开发工程师；2015年9月加盟天弘基金管理有限公司，历任智能投资部研究员、指数与数量投资部高级研究员，现任基金经理、基金经理助理。","tickerId":171903251020,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020112","exchange":"fm","cnInfoCode":"j101020112","followedNum":0,"currency":"CNY","lastUpdated":"2025-06-10T14:34:08.029Z","workingDate":"2025-01-21T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"company","pinyin":"qsc","appointmentDate":"2025-02-13T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000021621,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.8584999999999999,"f_ind_h_s_r":0.14150000000000001,"f_h_a":241,"f_ind_h_s_r_c_hy":0.09790000000000001,"f_ins_h_s_r_c_hy":-0.0979000000000001},"fpr":{"stockId":3000000021621,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9633686478721494,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.8725267028541411,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.9346733668341709,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8681506849315068,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.14604989604989604,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.5042391789379741},"fp":{"stockId":3000000021621,"type":"fp","f_cagr_p_r_fs":0.240121370486424,"f_p_r_d1":0.003892193581552572,"f_p_r_m1":-0.06084183673469368,"f_p_r_m3":-0.11608643457382972,"f_p_r_m6":-0.10897319537726158,"f_p_r_fys":-0.09733970822606386,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y1":0.3546131910587802},"ff":{"stockId":3000000021621,"type":"ff","f_m_f_r":0.0045,"f_c_f_r":0.0008,"f_m_a_c_f_r":0.0053,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-10-09T16:00:00.000Z","f_m_fr":0.0045,"f_mac_fr":0.0053},"f_nlacan":{"stockId":3000000021621,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.4726,"f_nv_cr":0.04856166334377665},"f_as":{"stockId":3000000021621,"type":"f_as","f_tas":11294417.1216,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021622,"name":"天弘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":"021622","tickerId":21622,"shortName":"天弘中证汽车零部件主题指数发起C","currency":"CNY","__csrcFundId":14085,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-03T17:14:13.179Z","inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050430000,"pinyin":"thzzqclbjztzsxfqszqtzjj","followedNum":1,"__indexSourceEastMoney":1,"indexId":1000000931230}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":300124,"holdings":63000,"marketCap":4745790,"netValueRatio":0.0864,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10128847530422314,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":2050,"holdings":74600,"marketCap":4126126,"netValueRatio":0.0752,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1420607061738577,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":600660,"holdings":53400,"marketCap":3458718,"netValueRatio":0.063,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.10611126561439488,"stock":{"stockCode":"600660","exchange":"sh","stockType":"company","tickerId":600660,"name":"福耀玻璃"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":601689,"holdings":28965,"marketCap":2235518,"netValueRatio":0.0407,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":300115,"holdings":31600,"marketCap":1469400,"netValueRatio":0.0268,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11564299424184132,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":601058,"holdings":87700,"marketCap":1418986,"netValueRatio":0.0258,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.12517385257301727,"stock":{"stockCode":"601058","exchange":"sh","stockType":"company","tickerId":601058,"name":"赛轮轮胎"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":2920,"holdings":9900,"marketCap":1190970,"netValueRatio":0.0217,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20452291212061124,"stock":{"stockCode":"002920","exchange":"sz","stockType":"company","tickerId":2920,"name":"德赛西威"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":2472,"holdings":22700,"marketCap":1076207,"netValueRatio":0.0196,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.044289299337482935,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":2126,"holdings":28100,"marketCap":1062180,"netValueRatio":0.0193,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08607350096711752,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021621,"stockId":600741,"holdings":52500,"marketCap":1050000,"netValueRatio":0.0191,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.024390243902439268,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}}],"lastFsMetrics":{"latestTurnoverRate":1.2767870617749468,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"祁世超","d":"本基金基金经理","wy":10,"md":"男，金融硕士。历任嘉实远见科技 (北京) 有限公司（原嘉实博趣科技（北京）有限公司）产品经理、开发工程师。2015年9月加盟本公司，历任智能投资部研究员、指数与数量投资部高级研究员。","ad":"2025-02-13T16:00:00.000Z"},{"name":"刘笑明","d":"本基金基金经理","wy":11,"md":"男，运筹学硕士。历任建信基金管理有限责任公司量化研究员、北京极至投资管理有限公司投资经理、中国人保资产管理有限公司基金经理，2020年4月加盟本公司。","ad":"2024-06-20T16:00:00.000Z","dd":"2025-09-30T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4726},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4044},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4135},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4287},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4512},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4175},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4293},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4353},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.426},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4424},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4089},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3951},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4541},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4772},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5134},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.51},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5304},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5389},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5589},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5728},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5763},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5397},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.568},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5557},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5359},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5498},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6122},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6425},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6468},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6429},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6377},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6323},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6377},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6297},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6468},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6372},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6199},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6122},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6358},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6235},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5817},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6146},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6181},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6462},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6677},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6614},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.7202},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.707},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.7136},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.7},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.7194},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.7095},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6745},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6682},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6841},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.7193},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6951},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.666},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6696},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6735},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6547},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6314},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6303},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.578},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5678},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5683},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5299},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5133},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5306},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5102},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4891},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4996},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4733},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.488},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.513},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5044},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5227},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5093},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5242},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5068},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4837},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4616},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4684},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4849},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4676},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4511},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.453},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4373},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4233},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4116},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4279},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4442},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4521},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4668},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4713},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4985},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.489},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5016},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5084},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5353},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5599},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5197},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5177},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5528},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5663},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5529},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.582},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5673},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5605},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5505},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5235},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5311},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5321},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5133},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4816},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5369},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5578},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5094},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5667},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6095},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6589},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6527},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6445},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6013},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6347},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6355},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6163},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6033},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5751},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.6196},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.618},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5786},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.519},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.498},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.5094},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4777},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4847},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4872},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4347},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3961},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4368},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4552},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4533},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4588},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4451},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4274},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4384},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4317},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4149},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3996},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.4051},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3834},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3665},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.345},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3194},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3359},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3131},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3077},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2937},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3031},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3116},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2851},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2713},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.252},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2513},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2584},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2738},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2725},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2723},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2777},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2664},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2707},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2758},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2666},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2694},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2542},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2364},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2302},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2197},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2101},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2158},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2215},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2092},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2189},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2263},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2206},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2341},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2405},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2278},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2243},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2365},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2194},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.18},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1806},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1951},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2058},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1979},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2072},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2063},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2244},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2254},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2108},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2243},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.226},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2386},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2276},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2224},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2291},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.251},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2289},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2436},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2484},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.249},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2592},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2581},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2536},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2559},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2353},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2537},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2563},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2636},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2355},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2522},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2388},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2426},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2185},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1912},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1739},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1882},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1809},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1906},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1526},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1614},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1305},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1276},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1322},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1514},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1559},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.151},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1344},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1009},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0871},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1247},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2537},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2819},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2747},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2839},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2972},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3067},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.306},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2997},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3178},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3176},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3585},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3542},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3548},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3546},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3553},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3184},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3541},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3589},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.367},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3617},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3549},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.339},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3237},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.304},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3098},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3708},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3878},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3588},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3542},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3548},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3352},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3306},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.283},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3008},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2901},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2822},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3102},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3021},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3097},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3145},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.3004},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2393},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2206},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2441},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2123},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2196},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2311},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2085},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2025},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1964},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1961},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2026},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1457},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1512},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1501},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1363},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.131},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1113},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1081},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1384},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1721},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2007},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2054},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2153},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1958},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1933},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1752},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2002},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1985},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1923},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.184},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1919},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2061},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2267},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2237},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2197},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2071},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2015},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.198},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1926},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.198},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1983},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1754},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1533},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1638},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1426},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1645},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1669},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2054},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2068},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1996},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1664},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1808},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2103},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.243},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2532},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2679},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2302},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2221},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2084},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1983},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1725},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1371},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1548},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1564},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1586},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1677},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1617},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1524},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1586},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1546},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1379},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1343},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0866},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0878},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0984},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1274},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1097},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1594},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1698},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.2413},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.1613},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0641},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0136},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9808},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9737},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9495},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9459},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9471},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9356},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9235},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9325},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9413},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9329},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9266},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9334},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9404},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9303},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9277},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9119},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9295},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9188},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.8914},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.8878},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.8963},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.8905},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.8868},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.8986},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9008},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9152},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9189},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9245},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9114},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.92},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9204},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9326},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9365},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9413},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9363},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9279},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9485},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9629},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9737},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9423},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9332},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9475},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9298},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9305},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9547},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9839},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9885},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.989},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9869},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0051},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0023},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0094},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0161},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0042},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.986},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.949},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9695},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9717},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9702},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9782},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9865},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9851},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9852},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":0.9797},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1.0059},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021621,"lxr_nv_fc":1}],"indexCandlestickList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931230,"cp":1162.9349},{"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},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931230,"cp":848.23},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931230,"cp":843.82},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931230,"cp":844.72},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931230,"cp":854.51},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931230,"cp":854.32},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931230,"cp":862.84},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931230,"cp":873},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931230,"cp":862.3},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931230,"cp":880.58},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931230,"cp":882.45},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931230,"cp":869.8},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931230,"cp":870.77},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931230,"cp":850.51},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931230,"cp":829.69},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931230,"cp":836.51},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931230,"cp":813.13},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931230,"cp":815.8},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931230,"cp":821.85},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931230,"cp":830.18},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000931230,"cp":817.22},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000931230,"cp":787.7},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000931230,"cp":817.17},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000931230,"cp":818.33},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000931230,"cp":821.5},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000931230,"cp":824.01}],"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":40,"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}}