window.pageData = {"fund":{"_id":3000000021770,"stockCode":"021770","masterFundShortName":"南方中证全指汽车指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21770,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方中证全指汽车指数发起A","name":"南方中证全指汽车指数发起式证券投资基金","pinyin":"nfzzqzqczsfqszqtzjj","fundCollectionId":4000050020000,"setUpAssetScale":11092027.59,"setUpDate":"2024-09-02T16:00:00.000Z","setUpShares":11092027.59,"inceptionDate":"2024-09-05T16:00:00.000Z","followedNum":2,"indexFundFlag":1,"indexId":1000000931008,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"name":"汽车指数","rebalancingFrequency":"semi-annually"},"managers":[{"name":"潘水洋","stockType":"fund_manager","stockCode":"j101019529","exchange":"fm","tickerId":161925246070}],"hotMetrics":{"fss":{"stockId":3000000021770,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.9246,"f_ind_h_s_r":0.0754,"f_h_a":453,"f_ind_h_s_r_c_hy":-0.0189,"f_ins_h_s_r_c_hy":0.018900000000000028},"fpr":{"stockId":3000000021770,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.9257861635220126,"f_p_r_m1_ssc":5795,"f_p_r_m1_ssrp":0.8065239903348291,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.8185832891715245,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.9093959731543624,"f_cagr_p_r_fs_ssc":5860,"f_cagr_p_r_fs_ssrp":0.32974910394265233,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.9520295202952029},"fp":{"stockId":3000000021770,"type":"fp","f_cagr_p_r_fs":0.16374839848253142,"f_p_r_d1":-0.008182568876210605,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":0,"f_p_r_m1":0.0024023558586483418,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":0,"f_p_r_m3":-0.024656914492535376,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":0.25,"f_p_r_fys":-0.04763657782358999,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":0,"f_p_r_m6":-0.06955833692993796,"f_p_r_m6_sic":5,"f_p_r_m6_sirp":0.75,"last_data_date":"2026-05-07T16:00:00.000Z","f_p_r_y1":-0.004310676622277354},"ff":{"stockId":3000000021770,"type":"ff","f_fr_d":"2025-07-16T16:00:00.000Z","f_m_fr":0.004,"f_c_fr":0.001,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000021770,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.2935,"f_nv_cr":0.0015485869144404862},"f_as":{"stockId":3000000021770,"type":"f_as","f_tas":19044486.001199998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021771,"name":"南方中证全指汽车指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021771","tickerId":21771,"shortName":"南方中证全指汽车指数发起C","currency":"CNY","__csrcFundId":14242,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-08T17:13:43.109Z","inceptionDate":"2024-09-05T16:00:00.000Z","pinyin":"nfzzqzqczsfqszqtzjj","fundCollectionId":4000050020000,"followedNum":2,"__indexSourceEastMoney":1,"indexId":1000000931008}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":2594,"holdings":69800,"marketCap":7346450,"netValueRatio":0.1603,"quarterlyChange":0.07705689725747167,"stock":{"stockCode":"002594","exchange":"sz","stockType":"company","tickerId":2594,"name":"比亚迪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":600418,"holdings":114100,"marketCap":5271420,"netValueRatio":0.1151,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":601127,"holdings":53400,"marketCap":4850322,"netValueRatio":0.1059,"quarterlyChange":-0.2490906084656085,"stock":{"stockCode":"601127","exchange":"sh","stockType":"company","tickerId":601127,"name":"赛力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":600104,"holdings":300400,"marketCap":4382836,"netValueRatio":0.0957,"quarterlyChange":-0.04139290407358698,"stock":{"stockCode":"600104","exchange":"sh","stockType":"company","tickerId":600104,"name":"上汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":600066,"holdings":91200,"marketCap":3270432,"netValueRatio":0.0714,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":625,"holdings":324200,"marketCap":3242000,"netValueRatio":0.0708,"quarterlyChange":-0.15682967959527838,"stock":{"stockCode":"000625","exchange":"sz","stockType":"company","tickerId":625,"name":"长安汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":600733,"holdings":262200,"marketCap":1874730,"netValueRatio":0.0409,"quarterlyChange":-0.10958904109589018,"stock":{"stockCode":"600733","exchange":"sh","stockType":"company","tickerId":600733,"name":"北汽蓝谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":601633,"holdings":85600,"marketCap":1765928,"netValueRatio":0.0385,"quarterlyChange":-0.0883782589482982,"stock":{"stockCode":"601633","exchange":"sh","stockType":"company","tickerId":601633,"name":"长城汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":601238,"holdings":152000,"marketCap":1092880,"netValueRatio":0.0239,"quarterlyChange":-0.11887254901960698,"stock":{"stockCode":"601238","exchange":"sh","stockType":"company","tickerId":601238,"name":"广汽集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockId":600166,"holdings":326000,"marketCap":958440,"netValueRatio":0.0209,"quarterlyChange":0.006849315068492956,"stock":{"stockCode":"600166","exchange":"sh","stockType":"company","tickerId":600166,"name":"福田汽车"}}],"bondHoldings":[{"_id":"69e8fba51398d79843003be1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockCode":"019785","stockName":"25国债13","holdings":7000,"marketCap":706656,"netValueRatio":0.0154,"lastUpdated":"2026-04-22T16:47:33.105Z"},{"_id":"69e8fba51398d79843003be2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockCode":"019792","stockName":"25国债19","holdings":2000,"marketCap":201510,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:47:33.109Z"},{"_id":"69e8fba51398d79843003be3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021770,"stockCode":"019827","stockName":"26国债01","holdings":2000,"marketCap":200528,"netValueRatio":0.0044,"lastUpdated":"2026-04-22T16:47:33.112Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9391983343571072,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2935},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2915},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2878},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2802},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.295},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2819},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2981},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2795},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2925},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2922},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2848},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2921},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2925},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2995},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2861},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2965},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3019},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2937},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2772},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2904},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2563},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2579},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2774},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2942},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2828},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2768},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2781},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2709},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2892},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.276},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2669},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2823},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2954},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3124},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3211},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3264},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.31},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3129},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3194},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3062},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2912},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3027},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3025},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2905},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2997},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3338},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3296},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3322},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3502},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3557},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3442},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3534},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3502},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3409},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3373},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3262},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3305},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3263},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3087},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2886},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3149},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3365},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3348},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3462},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3405},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3654},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3579},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3667},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3651},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3767},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.357},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3476},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3507},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3609},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3756},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3746},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3684},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.381},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3838},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3637},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3582},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3618},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.358},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3631},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3475},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3464},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3424},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3545},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3453},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3342},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3489},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3485},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3441},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.356},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3501},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3536},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3455},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3521},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3576},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3474},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3534},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3658},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3659},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3484},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3298},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3337},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3341},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.331},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.316},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3413},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3574},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3633},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3794},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3791},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3913},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3774},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3765},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3953},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3902},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.399},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3928},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4065},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4182},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4274},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4361},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4368},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4281},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4331},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4201},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4088},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4081},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3951},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3903},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4406},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4394},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4096},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4235},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4507},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4486},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4604},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4351},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4218},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4188},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4153},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.415},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4349},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4389},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4459},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4602},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4477},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4531},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4243},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4393},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4296},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4338},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4329},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4337},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4155},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4283},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4412},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4382},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4335},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4071},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4038},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4465},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4473},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4386},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4121},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.4155},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3717},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3756},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3661},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3485},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3615},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3607},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3513},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.34},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3481},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.35},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3496},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3398},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3458},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3311},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3574},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3697},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3713},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3635},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3576},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3481},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3495},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3472},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3416},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3399},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3192},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.314},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3008},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2995},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3103},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3173},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3275},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3189},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3117},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.311},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3011},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3029},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2968},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2928},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2993},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3154},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.298},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2817},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.277},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2788},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2921},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2915},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2995},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3057},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3246},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3184},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2947},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2989},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2872},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2925},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2901},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2902},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3074},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.324},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3076},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3255},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3397},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3771},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.355},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3516},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3311},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3144},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.321},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3025},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3153},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3078},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.31},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.297},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2991},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3036},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2999},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2871},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2696},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2768},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2947},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2866},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2959},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2757},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2738},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2598},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2633},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2825},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2869},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2956},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2601},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2384},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2137},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2008},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1874},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3038},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3204},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3254},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3335},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3359},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3334},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3225},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3047},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3161},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3127},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3549},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3497},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3416},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3351},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3342},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2996},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3172},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3141},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3212},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3321},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3371},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3199},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3037},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3111},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.307},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3507},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3421},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3435},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.34},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.346},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3435},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3433},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.331},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3469},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3587},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3418},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3581},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.36},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3736},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3575},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3177},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2824},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2853},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2926},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2752},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2842},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3016},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2952},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2808},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2779},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2734},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2873},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2276},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2388},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2527},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2553},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2651},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2408},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2416},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2675},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3186},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3413},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3343},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.328},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3114},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3174},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2953},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3017},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3121},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3217},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3095},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2988},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3164},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3325},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.324},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3137},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3233},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3059},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.307},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3009},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3206},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3193},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2619},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2427},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2688},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2677},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2983},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2809},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3283},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3151},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3055},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3192},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3184},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3322},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.375},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3619},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3581},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3035},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3135},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3029},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.3071},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2696},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2118},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2372},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2267},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2176},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2126},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1974},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1919},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2139},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1907},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1655},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1702},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1323},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1361},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.142},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1782},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1599},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1892},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1751},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2584},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.2055},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.1144},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0773},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0424},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0271},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0089},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0083},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0104},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0009},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":0.9916},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":0.9964},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021770,"lxr_nv_fc":1.0038}],"indexCandlestickList":[{"stockId":1000000931008,"date":"2026-05-07T16:00:00.000Z","cp":11395.86},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931008,"cp":11377.38},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931008,"cp":11343.04},{"stockId":1000000931008,"date":"2026-04-29T16:00:00.000Z","cp":11271.15},{"stockId":1000000931008,"date":"2026-04-28T16:00:00.000Z","cp":11408.73},{"stockId":1000000931008,"date":"2026-04-27T16:00:00.000Z","cp":11286.91},{"stockId":1000000931008,"date":"2026-04-26T16:00:00.000Z","cp":11439.29},{"stockId":1000000931008,"date":"2026-04-23T16:00:00.000Z","cp":11265.27},{"stockId":1000000931008,"date":"2026-04-22T16:00:00.000Z","cp":11385.43},{"stockId":1000000931008,"date":"2026-04-21T16:00:00.000Z","cp":11382.33},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931008,"cp":11313.75},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931008,"cp":11381.62},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931008,"cp":11384.61},{"stockId":1000000931008,"date":"2026-04-15T16:00:00.000Z","cp":11450.07},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931008,"cp":11325.84},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931008,"cp":11421.97},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931008,"cp":11472.24},{"stockId":1000000931008,"date":"2026-04-09T16:00:00.000Z","cp":11396.07},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931008,"cp":11243.98},{"stockId":1000000931008,"date":"2026-04-07T16:00:00.000Z","cp":11365.96},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931008,"cp":11048.31},{"stockId":1000000931008,"date":"2026-04-02T16:00:00.000Z","cp":11063.06},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931008,"cp":11243.5},{"stockId":1000000931008,"date":"2026-03-31T16:00:00.000Z","cp":11398.59},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931008,"cp":11293.4},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931008,"cp":11237.53},{"stockId":1000000931008,"date":"2026-03-26T16:00:00.000Z","cp":11249.2},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931008,"cp":11182.27},{"stockId":1000000931008,"date":"2026-03-24T16:00:00.000Z","cp":11351.03},{"stockId":1000000931008,"date":"2026-03-23T16:00:00.000Z","cp":11228.96},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931008,"cp":11144.93},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931008,"cp":11287.21},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931008,"cp":11408.06},{"stockId":1000000931008,"date":"2026-03-17T16:00:00.000Z","cp":11566.42},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931008,"cp":11647.66},{"stockId":1000000931008,"date":"2026-03-15T16:00:00.000Z","cp":11696.36},{"stockId":1000000931008,"date":"2026-03-12T16:00:00.000Z","cp":11543.81},{"stockId":1000000931008,"date":"2026-03-11T16:00:00.000Z","cp":11571.11},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931008,"cp":11630.74},{"stockId":1000000931008,"date":"2026-03-09T16:00:00.000Z","cp":11508.62},{"stockId":1000000931008,"date":"2026-03-08T16:00:00.000Z","cp":11367.6},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931008,"cp":11476.03},{"stockId":1000000931008,"date":"2026-03-04T16:00:00.000Z","cp":11474.4},{"stockId":1000000931008,"date":"2026-03-03T16:00:00.000Z","cp":11365.18},{"stockId":1000000931008,"date":"2026-03-02T16:00:00.000Z","cp":11448.09},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931008,"cp":11765.51},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931008,"cp":11725.84},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931008,"cp":11749.79},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931008,"cp":11917.3},{"stockId":1000000931008,"date":"2026-02-23T16:00:00.000Z","cp":11968.48},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931008,"cp":11856.08},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931008,"cp":11941.59},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931008,"cp":11911.66},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931008,"cp":11825.61},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931008,"cp":11791.88},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931008,"cp":11691.47},{"stockId":1000000931008,"date":"2026-02-04T16:00:00.000Z","cp":11731.8},{"stockId":1000000931008,"date":"2026-02-03T16:00:00.000Z","cp":11692.42},{"stockId":1000000931008,"date":"2026-02-02T16:00:00.000Z","cp":11531.03},{"stockId":1000000931008,"date":"2026-02-01T16:00:00.000Z","cp":11341.37},{"stockId":1000000931008,"date":"2026-01-29T16:00:00.000Z","cp":11587.83},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931008,"cp":11787.61},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931008,"cp":11772.64},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931008,"cp":11878.21},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931008,"cp":11825.57},{"stockId":1000000931008,"date":"2026-01-22T16:00:00.000Z","cp":12047.78},{"stockId":1000000931008,"date":"2026-01-21T16:00:00.000Z","cp":11978.17},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931008,"cp":12060.42},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931008,"cp":12045.56},{"stockId":1000000931008,"date":"2026-01-18T16:00:00.000Z","cp":12153.2},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931008,"cp":11968.48},{"stockId":1000000931008,"date":"2026-01-14T16:00:00.000Z","cp":11880.46},{"stockId":1000000931008,"date":"2026-01-13T16:00:00.000Z","cp":11909.54},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931008,"cp":12003.58},{"stockId":1000000931008,"date":"2026-01-11T16:00:00.000Z","cp":12140.71},{"stockId":1000000931008,"date":"2026-01-08T16:00:00.000Z","cp":12131.11},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931008,"cp":12073.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931008,"cp":12192.46},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931008,"cp":12218.74},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931008,"cp":12029.86},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931008,"cp":11977.79},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931008,"cp":12010.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931008,"cp":11974.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931008,"cp":12016.75},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931008,"cp":11870.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931008,"cp":11858.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931008,"cp":11820.59},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931008,"cp":11931.33},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931008,"cp":11840.94},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931008,"cp":11736.57},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931008,"cp":11873.14},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931008,"cp":11869.77},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931008,"cp":11829.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931008,"cp":11938.01},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931008,"cp":11879.19},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931008,"cp":11912.04},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931008,"cp":11837.07},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931008,"cp":11897.74},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931008,"cp":11948.4},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931008,"cp":11853.26},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931008,"cp":11908.5802},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931008,"cp":12022.5478},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931008,"cp":12023.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931008,"cp":11860.15},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931008,"cp":11692.01},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931008,"cp":11728.06},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931008,"cp":11732.1},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931008,"cp":11703.21},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931008,"cp":11564.53},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931008,"cp":11796.83},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931008,"cp":11945.4},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931008,"cp":12000.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931008,"cp":12149.25},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931008,"cp":12146.05},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931008,"cp":12263.9},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931008,"cp":12134.96},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931008,"cp":12128.11},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931008,"cp":12302.66},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931008,"cp":12254.95},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931008,"cp":12336.52},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931008,"cp":12279.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931008,"cp":12409.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931008,"cp":12518.19},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931008,"cp":12603.39},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931008,"cp":12683.93},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931008,"cp":12693.82},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931008,"cp":12612.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931008,"cp":12659.09},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931008,"cp":12538.05},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931008,"cp":12436.73},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931008,"cp":12355.4},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931008,"cp":12431.19},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931008,"cp":12305.79},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931008,"cp":12259.81},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931008,"cp":12729.7},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931008,"cp":12718.39},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931008,"cp":12439.1},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931008,"cp":12569.72},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931008,"cp":12823.97},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931008,"cp":12802.64},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931008,"cp":12903.25},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931008,"cp":12665.69},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931008,"cp":12542.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931008,"cp":12515.14},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931008,"cp":12481.51},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931008,"cp":12483.4},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931008,"cp":12667.53},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931008,"cp":12704.61},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931008,"cp":12769.23},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931008,"cp":12903.65},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931008,"cp":12776.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931008,"cp":12826.4},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931008,"cp":12556.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931008,"cp":12695.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931008,"cp":12619.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931008,"cp":12660.33},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931008,"cp":12651.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931008,"cp":12657.94},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931008,"cp":12490.2},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931008,"cp":12609.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931008,"cp":12730.71},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931008,"cp":12702.23},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931008,"cp":12657.94},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931008,"cp":12413.01},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931008,"cp":12384},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931008,"cp":12780.1},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931008,"cp":12788.77},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931008,"cp":12707.87},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931008,"cp":12461.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931008,"cp":12493.32},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931008,"cp":12090.4},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931008,"cp":12125.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931008,"cp":12038.55},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931008,"cp":11875.02},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931008,"cp":11995.69},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931008,"cp":11987.41},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931008,"cp":11899.24},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931008,"cp":11793.89},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931008,"cp":11869.26},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931008,"cp":11887.18},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931008,"cp":11882.99},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931008,"cp":11790.68},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931008,"cp":11844.37},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931008,"cp":11707.28},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931008,"cp":11936.17},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931008,"cp":12052.42},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931008,"cp":12085.49},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931008,"cp":12013.59},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931008,"cp":11965.17},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931008,"cp":11877.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931008,"cp":11915.23},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931008,"cp":11894.18},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931008,"cp":11841.17},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931008,"cp":11825.87},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931008,"cp":11633.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931008,"cp":11596.3},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931008,"cp":11470.12},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931008,"cp":11458.5},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931008,"cp":11561.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931008,"cp":11625.33},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931008,"cp":11713.18},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931008,"cp":11632.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931008,"cp":11565.11},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931008,"cp":11558.71},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931008,"cp":11467.37},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931008,"cp":11484.16},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931008,"cp":11428.6},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931008,"cp":11390.88},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931008,"cp":11455.9},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931008,"cp":11605.14},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931008,"cp":11443.11},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931008,"cp":11292.78},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931008,"cp":11251.01},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931008,"cp":11267.99},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931008,"cp":11398.83},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931008,"cp":11395.83},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931008,"cp":11471.86},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931008,"cp":11528.26},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931008,"cp":11708.24},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931008,"cp":11652.79},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931008,"cp":11434.12},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931008,"cp":11473.77},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931008,"cp":11365.5},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931008,"cp":11415.58},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931008,"cp":11393.24},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931008,"cp":11394.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931008,"cp":11554.17},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931008,"cp":11712.13},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931008,"cp":11559.59},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931008,"cp":11730.86},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931008,"cp":11864.46},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931008,"cp":12217.43},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931008,"cp":12011.529},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931008,"cp":11978.8335},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931008,"cp":11787.6674},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931008,"cp":11631.4345},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931008,"cp":11691.299},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931008,"cp":11519.3838},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931008,"cp":11637.7515},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931008,"cp":11593.5884},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931008,"cp":11625.99},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931008,"cp":11504.57},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931008,"cp":11530.96},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931008,"cp":11571.29},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931008,"cp":11539.23},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931008,"cp":11419.21},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931008,"cp":11256.14},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931008,"cp":11322.64},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931008,"cp":11487.36},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931008,"cp":11411.98},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931008,"cp":11498.47},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931008,"cp":11309.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931008,"cp":11292.11},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931008,"cp":11160.26},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931008,"cp":11198.01},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931008,"cp":11380.41},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931008,"cp":11422.47},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931008,"cp":11506},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931008,"cp":11171.04},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931008,"cp":10967.35},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931008,"cp":10738.18},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931008,"cp":10617.53},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931008,"cp":10494.7},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931008,"cp":11587.19},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931008,"cp":11745.88},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931008,"cp":11792.08},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931008,"cp":11867.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931008,"cp":11889.16},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931008,"cp":11866.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931008,"cp":11763.61},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931008,"cp":11597.69},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931008,"cp":11702.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931008,"cp":11671.59},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931008,"cp":12062.54},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931008,"cp":12014.23},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931008,"cp":11938.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931008,"cp":11877.02},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931008,"cp":11868.38},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931008,"cp":11542.06},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931008,"cp":11706.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931008,"cp":11677.41},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931008,"cp":11744.66},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931008,"cp":11846.14},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931008,"cp":11892.92},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931008,"cp":11733.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931008,"cp":11583.17},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931008,"cp":11651.11},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931008,"cp":11612.13},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931008,"cp":12021.94},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931008,"cp":11942.61},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931008,"cp":11954.75},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931008,"cp":11922},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931008,"cp":11977.56},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931008,"cp":11954.91},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931008,"cp":11952.64},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931008,"cp":11837.76},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931008,"cp":11986.14},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931008,"cp":12097.17},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931008,"cp":11938.87},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931008,"cp":12092.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931008,"cp":12109.16},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931008,"cp":12237.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931008,"cp":12085.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931008,"cp":11713.21},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931008,"cp":11382.17},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931008,"cp":11407.83},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931008,"cp":11475.24},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931008,"cp":11312.67},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931008,"cp":11396.5},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931008,"cp":11557.22},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931008,"cp":11498.16},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931008,"cp":11363.73},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931008,"cp":11336.83},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931008,"cp":11295.02},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931008,"cp":11423.94},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931008,"cp":10869.18},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931008,"cp":10974.63},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931008,"cp":11103.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931008,"cp":11127.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931008,"cp":11219.84},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931008,"cp":10992.43},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931008,"cp":11000.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931008,"cp":11241.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931008,"cp":11717.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931008,"cp":11929.6},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931008,"cp":11860.53},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931008,"cp":11801.19},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931008,"cp":11643.89},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931008,"cp":11698.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931008,"cp":11491.48},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931008,"cp":11552.01},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931008,"cp":11647.59},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931008,"cp":11737.2403},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931008,"cp":11623.1077},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931008,"cp":11526.2199},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931008,"cp":11688.1969},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931008,"cp":11840.2196},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931008,"cp":11760.59},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931008,"cp":11664.72},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931008,"cp":11744.98},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931008,"cp":11573.24},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931008,"cp":11583.27},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931008,"cp":11538.77},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931008,"cp":11723.37},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931008,"cp":11712.3107},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931008,"cp":11177.53},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931008,"cp":10999.24},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931008,"cp":11243.59},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931008,"cp":11233.95},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931008,"cp":11521.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931008,"cp":11358.74},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931008,"cp":11801.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931008,"cp":11678.22},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931008,"cp":11588.97},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931008,"cp":11716.32},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931008,"cp":11709.13},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931008,"cp":11837.37},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931008,"cp":12238.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931008,"cp":12107.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931008,"cp":12072.86},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931008,"cp":11561.26},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931008,"cp":11654.59},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931008,"cp":11558.96},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931008,"cp":11600.99},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931008,"cp":11251.5},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931008,"cp":10722.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931008,"cp":10958.73},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931008,"cp":10860.88},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931008,"cp":10776.1},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931008,"cp":10733.22},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931008,"cp":10590.51},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931008,"cp":10539.53},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931008,"cp":10747.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931008,"cp":10526.45},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931008,"cp":10290.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931008,"cp":10334.27},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931008,"cp":9987.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931008,"cp":10023.27},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931008,"cp":10077.56},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931008,"cp":10412.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931008,"cp":10241.63},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931008,"cp":10512},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931008,"cp":10379.64},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931008,"cp":11160.5},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931008,"cp":10662.22},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931008,"cp":9808.89},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931008,"cp":9461.09},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931008,"cp":9138.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931008,"cp":8996.76},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931008,"cp":8829.11},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931008,"cp":8821.75},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931008,"cp":8842.76},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931008,"cp":8753.42},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931008,"cp":8647.05},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931008,"cp":8729.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931008,"cp":8775.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931008,"cp":8708.46},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931008,"cp":8755.71},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931008,"cp":8855.62},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931008,"cp":8780.69},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931008,"cp":8689.22},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931008,"cp":8663.38},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931008,"cp":8510.16},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931008,"cp":8765.37},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931008,"cp":8439.05},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931008,"cp":8386.73},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931008,"cp":8599.32},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931008,"cp":8742.05},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931008,"cp":8769},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931008,"cp":8661.6},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931008,"cp":8853.96},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931008,"cp":8853.44},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931008,"cp":8993.39},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931008,"cp":8995.96},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931008,"cp":8984.72},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931008,"cp":8821.92},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931008,"cp":8914.16},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931008,"cp":8883.68},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931008,"cp":8934.32},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931008,"cp":8940.91},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931008,"cp":9137.35},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931008,"cp":9057.79},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931008,"cp":9072.07},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931008,"cp":9357.15},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931008,"cp":9596.34},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931008,"cp":9660.06},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931008,"cp":9370.44},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931008,"cp":9566.14},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931008,"cp":9534.78},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931008,"cp":9310.39},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931008,"cp":9243.58},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931008,"cp":9519.39},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931008,"cp":9805.76},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931008,"cp":9654.56},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931008,"cp":9825.17},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931008,"cp":9799.04},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931008,"cp":9849.91},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931008,"cp":9681.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931008,"cp":9736.58},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931008,"cp":9672.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931008,"cp":9508.48},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931008,"cp":9432.09},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931008,"cp":9203},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931008,"cp":9221.86},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931008,"cp":9170.38},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931008,"cp":9265.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931008,"cp":9309.72},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931008,"cp":9440.96},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931008,"cp":9333.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931008,"cp":9149.97},{"stockId":1000000931008,"date":"2024-06-25T16:00:00.000Z","cp":9308.69},{"stockId":1000000931008,"date":"2024-06-24T16:00:00.000Z","cp":9275.44},{"stockId":1000000931008,"date":"2024-06-23T16:00:00.000Z","cp":9395.23},{"stockId":1000000931008,"date":"2024-06-20T16:00:00.000Z","cp":9627.79},{"stockId":1000000931008,"date":"2024-06-19T16:00:00.000Z","cp":9592.48},{"stockId":1000000931008,"date":"2024-06-18T16:00:00.000Z","cp":9647.56},{"stockId":1000000931008,"date":"2024-06-17T16:00:00.000Z","cp":9756.22},{"stockId":1000000931008,"date":"2024-06-16T16:00:00.000Z","cp":9547.94},{"stockId":1000000931008,"date":"2024-06-13T16:00:00.000Z","cp":9350.07},{"stockId":1000000931008,"date":"2024-06-12T16:00:00.000Z","cp":9269.24},{"stockId":1000000931008,"date":"2024-06-11T16:00:00.000Z","cp":9216.86},{"stockId":1000000931008,"date":"2024-06-10T16:00:00.000Z","cp":9207.3},{"stockId":1000000931008,"date":"2024-06-06T16:00:00.000Z","cp":9197.33},{"stockId":1000000931008,"date":"2024-06-05T16:00:00.000Z","cp":9202.63},{"stockId":1000000931008,"date":"2024-06-04T16:00:00.000Z","cp":9299.5},{"stockId":1000000931008,"date":"2024-06-03T16:00:00.000Z","cp":9324.56},{"stockId":1000000931008,"date":"2024-06-02T16:00:00.000Z","cp":9350.55},{"stockId":1000000931008,"date":"2024-05-30T16:00:00.000Z","cp":9282.76},{"stockId":1000000931008,"date":"2024-05-29T16:00:00.000Z","cp":9269.55},{"stockId":1000000931008,"date":"2024-05-28T16:00:00.000Z","cp":9212.16},{"stockId":1000000931008,"date":"2024-05-27T16:00:00.000Z","cp":9094.93},{"stockId":1000000931008,"date":"2024-05-26T16:00:00.000Z","cp":9226.98},{"stockId":1000000931008,"date":"2024-05-23T16:00:00.000Z","cp":9124.4},{"stockId":1000000931008,"date":"2024-05-22T16:00:00.000Z","cp":9265.92},{"stockId":1000000931008,"date":"2024-05-21T16:00:00.000Z","cp":9391.62},{"stockId":1000000931008,"date":"2024-05-20T16:00:00.000Z","cp":9441.3},{"stockId":1000000931008,"date":"2024-05-19T16:00:00.000Z","cp":9418.94},{"stockId":1000000931008,"date":"2024-05-16T16:00:00.000Z","cp":9356.92},{"stockId":1000000931008,"date":"2024-05-15T16:00:00.000Z","cp":9295.88},{"stockId":1000000931008,"date":"2024-05-14T16:00:00.000Z","cp":9413.58},{"stockId":1000000931008,"date":"2024-05-13T16:00:00.000Z","cp":9614.17},{"stockId":1000000931008,"date":"2024-05-12T16:00:00.000Z","cp":9456.22}],"bondIndexCandlestickList":[],"index":{"_id":1000000931008,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931008","tickerId":931008,"source":"csi","fsTableType":"non_financial","name":"汽车指数","csiCode":"931008","currency":"CNY","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:13.380Z","followedNum":475,"description":"中证全指汽车指数从中证全指指数中选取与汽车主题相对应的行业内上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931008_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931008factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指汽车指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721008,"constituentsMarkets":["a"],"memoNum":11,"pinyin":"qczs","hotSpots":[""]}}