window.pageData = {"fund":{"_id":3000000010990,"name":"南方中证申万有色金属交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-20T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"010990","tickerId":10990,"shortName":"南方中证申万有色金属ETF发起联接E","exchange":"jj","followedNum":9,"fundCollectionId":4000050020000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzswysjsjyxkfszszqtzjjfqsljjj","indexId":1000000000819,"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":"sh","stockCode":"000819","tickerId":819,"name":"有色金属","rebalancingFrequency":"semi-annually"},"managers":[{"name":"崔蕾","stockType":"fund_manager","stockCode":"db20629312","exchange":"fm","tickerId":312189060}],"targetFunds":[{"shortName":"南方中证申万有色金属ETF","stockType":"fund","stockCode":"512400","exchange":"sh","tickerId":512400}],"hotMetrics":{"fss":{"stockId":3000000010990,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.011000000000000001,"f_ind_h_s_r":0.9890000000000001,"f_h_a":17059,"f_h_s_a":4966,"f_ind_h_s_r_c_1y":-0.010999999999999899,"f_ind_h_s_r_c_hy":-0.009699999999999931,"f_ins_h_s_r_c_1y":0.011000000000000001,"f_ins_h_s_r_c_hy":0.0097,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010990,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.18322256152326208,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.38726003490401395,"f_p_r_m3_ssc":5591,"f_p_r_m3_ssrp":0.5499105545617173,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.05661094224924012,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.037966252220248665,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.17199302730970367,"f_p_r_y3_ssc":2840,"f_p_r_y3_ssrp":0.042972877773864035,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.30993949870354365,"f_p_r_y5_ssc":1733,"f_p_r_y5_ssrp":0.04330254041570439},"fp":{"stockId":3000000010990,"type":"fp","f_p_r_fys":0.10969279661016973,"f_p_r_m1":0.016742696302047833,"f_p_r_m3":-0.0035196195005942066,"f_p_r_m6":0.24404726560180512,"f_p_r_y1":1.0196722085448182,"f_cagr_p_r_fs":0.15184262196931497,"f_p_r_d1":0.01121824587428133,"f_p_r_y2":0.9607214352227627,"f_cagr_p_r_fs_sic":4,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":4,"f_p_r_fys_sirp":0.6666666666666666,"f_p_r_m1_sic":4,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":4,"f_p_r_m3_sirp":0.6666666666666666,"f_p_r_m6_sic":4,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":4,"f_p_r_y1_sirp":0.6666666666666666,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3":0.7676138776145707,"f_p_r_y3_sic":4,"f_p_r_y3_sirp":0.3333333333333333,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y5":1.031890313897065},"ff":{"stockId":3000000010990,"type":"ff","f_m_f":178207,"f_m_f_r":0.005,"f_c_f":35641,"f_c_f_r":0.001,"f_m_a_c_f":213848,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-09-12T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-08T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000010990,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":2.0951,"f_nv_cr":0.028421362654623916},"f_as":{"stockId":3000000010990,"type":"f_as","f_tas":541265792.3199999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004432,"stockCode":"004432","stockType":"fund","areaCode":"cn","followedNum":58,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-06-01T16:00:00.000Z","setUpScale":25855000,"market":"a","tickerId":4432,"custody":"中国工商银行股份有限公司","name":"南方中证申万有色金属交易型开放式指数证券投资基金发起式联接基金","shortName":"南方有色金属ETF联接A","fundSecondLevel":"company","__csrcFundId":4738,"fundStatus":"normal","lastUpdated":"2026-04-10T17:08:22.721Z","masterFundFlag":1,"inceptionDate":"2017-09-07T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方有色金属ETF联接","pinyin":"nfzzswysjsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000819},{"_id":3000000004433,"stockCode":"004433","stockType":"fund","areaCode":"cn","followedNum":66,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-06-01T16:00:00.000Z","setUpScale":25855000,"market":"a","tickerId":4433,"custody":"中国工商银行股份有限公司","name":"南方中证申万有色金属交易型开放式指数证券投资基金发起式联接基金","shortName":"南方中证申万有色金属ETF发起联接C","fundSecondLevel":"company","__csrcFundId":4738,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-04-10T17:05:48.871Z","inceptionDate":"2017-09-07T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzswysjsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000819},{"_id":3000000021021,"name":"南方中证申万有色金属交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021021","tickerId":21021,"shortName":"南方中证申万有色金属ETF发起联接I","currency":"CNY","__csrcFundId":4738,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.475Z","fundCollectionId":4000050020000,"pinyin":"nfzzswysjsjyxkfszszqtzjjfqsljjj","inceptionDate":"2024-03-27T16:00:00.000Z","followedNum":1}],"bondHoldings":[{"_id":"69723aaa1987889646e6ef56","date":"2025-12-30T16:00:00.000Z","fundId":3000000004432,"stockCode":"019785","stockName":"25国债13","holdings":670000,"marketCap":67404019,"netValueRatio":0.015,"lastUpdated":"2026-01-22T14:56:42.809Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaa1987889646e6ef57","date":"2025-12-30T16:00:00.000Z","fundId":3000000004432,"stockCode":"019773","stockName":"25国债08","holdings":640000,"marketCap":64646172,"netValueRatio":0.0144,"lastUpdated":"2026-01-22T14:56:42.813Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723aaa1987889646e6ef58","date":"2025-12-30T16:00:00.000Z","fundId":3000000004432,"stockCode":"019792","stockName":"25国债19","holdings":600000,"marketCap":60194942,"netValueRatio":0.0134,"lastUpdated":"2026-01-22T14:56:42.816Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0951},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0372},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0669},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0309},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0257},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0351},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0447},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9339},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9149},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9337},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9651},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9201},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9474},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9146},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8651},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8959},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8426},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7878},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.871},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8912},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0093},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0255},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0606},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.12},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1763},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.189},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1978},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.178},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.196},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2402},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2562},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2642},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.3907},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.3132},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2398},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2559},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1782},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1148},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1883},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1744},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1199},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1218},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0822},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0748},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1787},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.174},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1091},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2829},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.4702},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.4256},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2959},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.315},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.2097},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1573},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.173},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1159},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.108},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1025},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.1219},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0871},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0788},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0562},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0357},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9825},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0212},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":2.0104},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.9365},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.888},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8716},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8405},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8807},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8157},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8312},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8241},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.8137},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7757},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7409},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7444},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6914},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7346},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7449},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7231},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7355},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7198},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7734},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7619},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.721},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7153},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7053},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7292},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6807},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6547},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6508},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6522},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6163},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6298},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7168},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7229},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6785},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.726},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7315},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7663},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6999},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6997},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7223},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7143},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7025},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6522},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6444},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.696},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7173},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7571},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7373},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6656},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7174},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6782},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6516},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6334},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6535},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6299},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6535},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6841},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7201},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.706},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7713},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7108},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.7555},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.6303},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5758},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5211},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5195},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4932},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4732},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4853},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4708},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4538},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5065},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5029},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5216},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5314},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4979},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4728},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4889},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4773},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4787},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4191},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4755},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4848},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.5013},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4548},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4181},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3968},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4071},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.4131},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3502},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3342},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3386},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3273},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3321},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3271},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2998},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.3111},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2857},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2903},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.285},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2691},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2538},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2399},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2347},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2149},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2189},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2604},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2672},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2691},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2749},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.275},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2372},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2399},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.2134},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1822},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1554},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1508},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1546},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1664},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1604},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1407},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1262},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1485},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1372},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1468},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1629},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1599},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.15},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1341},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1343},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1093},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.101},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0951},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0862},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0915},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.108},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1114},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1112},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1158},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1157},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1039},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0826},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0823},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0787},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0671},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0714},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0582},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0454},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0529},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0494},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0494},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0693},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0674},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0667},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0777},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0559},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0513},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0568},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.058},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0704},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0618},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.059},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.05},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0528},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0602},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0572},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0346},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.037},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0389},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0426},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0407},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0466},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0614},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0654},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0288},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0315},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0373},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0375},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.044},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0221},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0133},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9808},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.969},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9723},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0551},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0701},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0805},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0782},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0867},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0869},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0975},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1032},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.099},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0818},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1068},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1099},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.109},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0947},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1049},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0918},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0864},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0856},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0799},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0679},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0549},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0409},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0326},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.027},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0048},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0201},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0253},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0203},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0325},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.033},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0367},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0324},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0245},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0322},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0555},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0481},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0543},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0612},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0611},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0573},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0455},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0344},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0231},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0268},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0165},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0245},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0243},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0296},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0374},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0319},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.014},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0261},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0121},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.992},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9946},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9885},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0031},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.984},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9758},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9696},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9773},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0018},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9964},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0013},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9973},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0079},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9987},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.001},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0075},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0121},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0164},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0226},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.037},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0679},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0615},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0483},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0457},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0442},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0358},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.043},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0421},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0425},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0336},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.021},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0353},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0254},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0399},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0708},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0667},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0623},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0287},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0474},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0653},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0998},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0914},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1061},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1017},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1141},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.116},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1075},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0753},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0691},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0384},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.042},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0525},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0677},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0607},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0548},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0703},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.069},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0613},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0362},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0143},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0289},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0206},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0566},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0259},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0455},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0283},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1189},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0971},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0235},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9852},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9512},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9411},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.907},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9082},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8967},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8718},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8652},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.868},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8696},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8603},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8617},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8777},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8835},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8835},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9027},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.8986},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.918},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9165},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9083},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9154},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9267},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.916},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9199},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9325},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9224},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9317},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9165},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9169},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9087},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9214},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9155},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9153},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9129},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9204},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9183},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9188},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9401},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9539},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9572},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9232},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9321},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9326},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9126},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9346},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9413},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9869},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.997},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0139},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0133},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0398},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0325},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0229},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0417},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0055},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0198},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0014},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0101},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9854},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9919},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9922},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.006},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9828},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9828},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9653},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9879},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9769},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9772},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9955},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0014},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0069},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0034},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":0.9974},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0095},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0059},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0241},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0132},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0356},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0351},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0254},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.048},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0356},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.056},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0606},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0918},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0665},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0677},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0509},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0524},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0864},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0945},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1286},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0899},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0746},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.083},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0937},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0868},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1003},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0922},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.067},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0745},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0679},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0597},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0691},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0741},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0474},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0421},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0314},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.0768},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1004},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010990,"lxr_nv_fc":1.1071}],"indexCandlestickList":[{"stockId":1000000000819,"date":"2026-04-15T16:00:00.000Z","cp":10540.68},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000819,"cp":10233.38},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000819,"cp":10390.32},{"stockId":1000000000819,"date":"2026-04-12T16:00:00.000Z","cp":10200.57},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000819,"cp":10171.95},{"stockId":1000000000819,"date":"2026-04-08T16:00:00.000Z","cp":10221.63},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000819,"cp":10272.95},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000819,"cp":9690.04},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000819,"cp":9589.08},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000819,"cp":9687.98},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000819,"cp":9854.89},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000819,"cp":9616.03},{"stockId":1000000000819,"date":"2026-03-29T16:00:00.000Z","cp":9759.44},{"stockId":1000000000819,"date":"2026-03-26T16:00:00.000Z","cp":9586.07},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000819,"cp":9325.48},{"stockId":1000000000819,"date":"2026-03-24T16:00:00.000Z","cp":9488.2},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000819,"cp":9208.19},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000819,"cp":8923.32},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000819,"cp":9356.16},{"stockId":1000000000819,"date":"2026-03-18T16:00:00.000Z","cp":9463.43},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000819,"cp":10082.89},{"stockId":1000000000819,"date":"2026-03-16T16:00:00.000Z","cp":10167.74},{"stockId":1000000000819,"date":"2026-03-15T16:00:00.000Z","cp":10353.94},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000819,"cp":10666.85},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000819,"cp":10964.63},{"stockId":1000000000819,"date":"2026-03-10T16:00:00.000Z","cp":11032.42},{"stockId":1000000000819,"date":"2026-03-09T16:00:00.000Z","cp":11078.75},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000819,"cp":10973.41},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000819,"cp":11072.16},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000819,"cp":11309.43},{"stockId":1000000000819,"date":"2026-03-03T16:00:00.000Z","cp":11393.9},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000819,"cp":11437.9},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000819,"cp":12115.82},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000819,"cp":11703.19},{"stockId":1000000000819,"date":"2026-02-25T16:00:00.000Z","cp":11309.74},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000819,"cp":11394.84},{"stockId":1000000000819,"date":"2026-02-23T16:00:00.000Z","cp":10980.86},{"stockId":1000000000819,"date":"2026-02-12T16:00:00.000Z","cp":10637.45},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000819,"cp":11026.93},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000819,"cp":10953.33},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000819,"cp":10665.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000819,"cp":10674.91},{"stockId":1000000000819,"date":"2026-02-05T16:00:00.000Z","cp":10463.08},{"stockId":1000000000819,"date":"2026-02-04T16:00:00.000Z","cp":10424.14},{"stockId":1000000000819,"date":"2026-02-03T16:00:00.000Z","cp":10964.1},{"stockId":1000000000819,"date":"2026-02-02T16:00:00.000Z","cp":10940.59},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000819,"cp":10615.72},{"stockId":1000000000819,"date":"2026-01-29T16:00:00.000Z","cp":11525.63},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000819,"cp":12560.05},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000819,"cp":12311.47},{"stockId":1000000000819,"date":"2026-01-26T16:00:00.000Z","cp":11575.57},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000819,"cp":11680.36},{"stockId":1000000000819,"date":"2026-01-22T16:00:00.000Z","cp":11107.73},{"stockId":1000000000819,"date":"2026-01-21T16:00:00.000Z","cp":10816.59},{"stockId":1000000000819,"date":"2026-01-20T16:00:00.000Z","cp":10901.69},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000819,"cp":10595.49},{"stockId":1000000000819,"date":"2026-01-18T16:00:00.000Z","cp":10554.92},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000819,"cp":10530.11},{"stockId":1000000000819,"date":"2026-01-14T16:00:00.000Z","cp":10628.86},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000819,"cp":10432.47},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000819,"cp":10375.11},{"stockId":1000000000819,"date":"2026-01-11T16:00:00.000Z","cp":10244.24},{"stockId":1000000000819,"date":"2026-01-08T16:00:00.000Z","cp":10131.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000819,"cp":9845.05},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000819,"cp":10049.22},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000819,"cp":9990.76},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000819,"cp":9597.61},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000819,"cp":9342.49},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000819,"cp":9255.89},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000819,"cp":9100.38},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000819,"cp":9309.86},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000819,"cp":8962.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000819,"cp":9047.29},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000819,"cp":9009.76},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000819,"cp":8955.91},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000819,"cp":8758.9},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000819,"cp":8577.96},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000819,"cp":8596.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000819,"cp":8317.68},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000819,"cp":8542.18},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000819,"cp":8593.43},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000819,"cp":8489.62},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000819,"cp":8553.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000819,"cp":8472.4},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000819,"cp":8750.46},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000819,"cp":8689.03},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000819,"cp":8476.95},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000819,"cp":8447.91},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000819,"cp":8395.88},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000819,"cp":8517.87},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000819,"cp":8265.75},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000819,"cp":8132.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000819,"cp":8112.41},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000819,"cp":8119.59},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000819,"cp":7932.83},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000819,"cp":8005.25},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000819,"cp":8454.18},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000819,"cp":8485.46},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000819,"cp":8255.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000819,"cp":8500.39},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000819,"cp":8528.09},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000819,"cp":8702.82},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000819,"cp":8358.63},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000819,"cp":8357.43},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000819,"cp":8475.07},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000819,"cp":8433.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000819,"cp":8371.91},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000819,"cp":8113.03},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000819,"cp":8074.17},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000819,"cp":8341.43},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000819,"cp":8451.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000819,"cp":8656.35},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000819,"cp":8555.4},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000819,"cp":8182.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000819,"cp":8452.77},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000819,"cp":8251.67},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000819,"cp":8114.06},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000819,"cp":8021.16},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000819,"cp":8124.61},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000819,"cp":8003.66},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000819,"cp":8124.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000819,"cp":8287.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000819,"cp":8475.59},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000819,"cp":8404.18},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000819,"cp":8735.79},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000819,"cp":8422.52},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000819,"cp":8664.22},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000819,"cp":8011.26},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000819,"cp":7733.66},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000819,"cp":7451.21},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000819,"cp":7444.12},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000819,"cp":7311.21},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000819,"cp":7208.88},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000819,"cp":7270.09},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000819,"cp":7195.21},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000819,"cp":7106.05},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000819,"cp":7381.73},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000819,"cp":7366.11},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000819,"cp":7464.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000819,"cp":7514.75},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000819,"cp":7341.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000819,"cp":7212.16},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000819,"cp":7296.63},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000819,"cp":7233.47},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000819,"cp":7240.62},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000819,"cp":6937.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000819,"cp":7228.09},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000819,"cp":7273.56},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000819,"cp":7358.72},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000819,"cp":7116.63},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000819,"cp":6927.94},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000819,"cp":6817.82},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000819,"cp":6870.37},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000819,"cp":6903.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000819,"cp":6580.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000819,"cp":6497.76},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000819,"cp":6520.59},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000819,"cp":6462.25},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000819,"cp":6486.52},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000819,"cp":6460.95},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000819,"cp":6321.81},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000819,"cp":6378.82},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000819,"cp":6248.48},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000819,"cp":6272.5},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000819,"cp":6245.3},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000819,"cp":6170.61},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000819,"cp":6092.12},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000819,"cp":6020.87},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000819,"cp":5994},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000819,"cp":5892.22},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000819,"cp":5912.82},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000819,"cp":6124.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000819,"cp":6159.27},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000819,"cp":6169.23},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000819,"cp":6199.13},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000819,"cp":6199.75},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000819,"cp":6008.01},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000819,"cp":6022.62},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000819,"cp":5890.06},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000819,"cp":5730.54},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000819,"cp":5591.9},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000819,"cp":5569.55},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000819,"cp":5588.76},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000819,"cp":5649.06},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000819,"cp":5618.3},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000819,"cp":5516.78},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000819,"cp":5441.97},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000819,"cp":5556.51},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000819,"cp":5497.78},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000819,"cp":5546.86},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000819,"cp":5631.39},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000819,"cp":5621.46},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000819,"cp":5571.25},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000819,"cp":5489.17},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000819,"cp":5490.05},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000819,"cp":5389.21},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000819,"cp":5376.72},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000819,"cp":5335.32},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000819,"cp":5304.68},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000819,"cp":5262.3},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000819,"cp":5297.86},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000819,"cp":5384.8},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000819,"cp":5401.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000819,"cp":5400.92},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000819,"cp":5423.58},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000819,"cp":5432.97},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000819,"cp":5373.01},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000819,"cp":5266.82},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000819,"cp":5265.34},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000819,"cp":5247.58},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000819,"cp":5188.72},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000819,"cp":5210.67},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000819,"cp":5142.65},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000819,"cp":5077.73},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000819,"cp":5117.34},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000819,"cp":5099.71},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000819,"cp":5099.27},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000819,"cp":5201.33},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000819,"cp":5191.14},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000819,"cp":5186.98},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000819,"cp":5245.78},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000819,"cp":5133.9},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000819,"cp":5113.47},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000819,"cp":5141.18},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000819,"cp":5150.7},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000819,"cp":5214.17},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000819,"cp":5170.02},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000819,"cp":5155.64},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000819,"cp":5113.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000819,"cp":5127.96},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000819,"cp":5166.17},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000819,"cp":5150.88},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000819,"cp":5033.8},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000819,"cp":5045.91},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000819,"cp":5056.02},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000819,"cp":5074.69},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000819,"cp":5065.06},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000819,"cp":5094.8},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000819,"cp":5171.05},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000819,"cp":5191.3},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000819,"cp":5003.83},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000819,"cp":5017.08},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000819,"cp":5047.33},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000819,"cp":5048.15},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000819,"cp":5081.07},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000819,"cp":4968.43},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000819,"cp":4922.95},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000819,"cp":4755.7},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000819,"cp":4696.07},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000819,"cp":4712.11},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000819,"cp":5135.93},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000819,"cp":5212.9},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000819,"cp":5266.49},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000819,"cp":5254.78},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000819,"cp":5297.95},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000819,"cp":5298.61},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000819,"cp":5353.28},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000819,"cp":5382.7},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000819,"cp":5361.39},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000819,"cp":5273.03},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000819,"cp":5401.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000819,"cp":5416.81},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000819,"cp":5412.39},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000819,"cp":5338.23},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000819,"cp":5390.54},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000819,"cp":5323.93},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000819,"cp":5295.61},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000819,"cp":5291.65},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000819,"cp":5262.55},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000819,"cp":5200.95},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000819,"cp":5132.79},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000819,"cp":5061.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000819,"cp":5019.11},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000819,"cp":4990.25},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000819,"cp":4875.92},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000819,"cp":4953.9},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000819,"cp":4980.23},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000819,"cp":4954.73},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000819,"cp":5016.95},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000819,"cp":5019.2},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000819,"cp":5038.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000819,"cp":5016.48},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000819,"cp":4975.74},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000819,"cp":5014.88},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000819,"cp":5133.53},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000819,"cp":5096.27},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000819,"cp":5127.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000819,"cp":5162.9},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000819,"cp":5162.24},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000819,"cp":5142.78},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000819,"cp":5082},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000819,"cp":5025.06},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000819,"cp":4966.34},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000819,"cp":4985.06},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000819,"cp":4932.05},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000819,"cp":4973.36},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000819,"cp":4972.37},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000819,"cp":4999.54},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000819,"cp":5039.54},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000819,"cp":5011.17},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000819,"cp":4919.27},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000819,"cp":4980.83},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000819,"cp":4909.48},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000819,"cp":4806.62},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000819,"cp":4819.63},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000819,"cp":4789.19},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000819,"cp":4863.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000819,"cp":4765.65},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000819,"cp":4723.48},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000819,"cp":4691.67},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000819,"cp":4730.86},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000819,"cp":4855.82},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000819,"cp":4828.46},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000819,"cp":4856.49},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000819,"cp":4835.87},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000819,"cp":4889.81},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000819,"cp":4842.6},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000819,"cp":4854.2},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000819,"cp":4887.82},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000819,"cp":4911.22},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000819,"cp":4932.69},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000819,"cp":4964.34},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000819,"cp":5037.62},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000819,"cp":5195.44},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000819,"cp":5161.97},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000819,"cp":5094.68},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000819,"cp":5083.39},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000819,"cp":5075.83},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000819,"cp":5032.85},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000819,"cp":5069.88},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000819,"cp":5065.35},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000819,"cp":5067.19},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000819,"cp":5021.98},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000819,"cp":4957.92},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000819,"cp":5030.75},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000819,"cp":4980.14},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000819,"cp":5054.44},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000819,"cp":5075.05},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000819,"cp":5214.1},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000819,"cp":5195.42},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000819,"cp":5173.09},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000819,"cp":5000.14},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000819,"cp":5095.25},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000819,"cp":5186.54},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000819,"cp":5363.93},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000819,"cp":5320.81},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000819,"cp":5395.97},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000819,"cp":5373.03},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000819,"cp":5436.54},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000819,"cp":5446.07},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000819,"cp":5402.95},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000819,"cp":5237.42},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000819,"cp":5205.37},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000819,"cp":5048.06},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000819,"cp":5066.94},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000819,"cp":5120.19},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000819,"cp":5198.34},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000819,"cp":5161.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000819,"cp":5131.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000819,"cp":5211.45},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000819,"cp":5205},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000819,"cp":5165.01},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000819,"cp":5035.97},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000819,"cp":4923.96},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000819,"cp":4999.29},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000819,"cp":4957.65},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000819,"cp":5141.54},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000819,"cp":4985.15},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000819,"cp":5086.26},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000819,"cp":5003.25},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000819,"cp":5448.85},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000819,"cp":5337.67},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000819,"cp":4963.64},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000819,"cp":4767.94},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000819,"cp":4595.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000819,"cp":4544.52},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000819,"cp":4371.89},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000819,"cp":4377.19},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000819,"cp":4319.14},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000819,"cp":4192.78},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000819,"cp":4158.41},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000819,"cp":4173.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000819,"cp":4181.95},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000819,"cp":4134.47},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000819,"cp":4140.96},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000819,"cp":4222.65},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000819,"cp":4251.51},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000819,"cp":4252.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000819,"cp":4350.39},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000819,"cp":4329.84},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000819,"cp":4429.7},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000819,"cp":4421.12},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000819,"cp":4379.83},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000819,"cp":4414.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000819,"cp":4472.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000819,"cp":4416.35},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000819,"cp":4435.8},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000819,"cp":4500.63},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000819,"cp":4448.47},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000819,"cp":4496.76},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000819,"cp":4419.83},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000819,"cp":4422.42},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000819,"cp":4381.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000819,"cp":4445.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000819,"cp":4416.24},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000819,"cp":4414.56},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000819,"cp":4403.97},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000819,"cp":4442.59},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000819,"cp":4432.11},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000819,"cp":4434.56},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000819,"cp":4542.13},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000819,"cp":4612.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000819,"cp":4630.05},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000819,"cp":4457.06},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000819,"cp":4502.01},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000819,"cp":4504.16},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000819,"cp":4405.7},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000819,"cp":4517.46},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000819,"cp":4558.02},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000819,"cp":4790.76},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000819,"cp":4842.17},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000819,"cp":4928.54},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000819,"cp":4930.54},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000819,"cp":5068.77},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000819,"cp":5031.27},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000819,"cp":4981.51},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000819,"cp":5077.7},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000819,"cp":4891.87},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000819,"cp":4965.89},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000819,"cp":4872.42},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000819,"cp":4921.86},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000819,"cp":4794.53},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000819,"cp":4827.54},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000819,"cp":4829.45},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000819,"cp":4901.84},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000819,"cp":4782.72},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000819,"cp":4692.65},{"stockId":1000000000819,"date":"2024-06-25T16:00:00.000Z","cp":4809.73},{"stockId":1000000000819,"date":"2024-06-24T16:00:00.000Z","cp":4753.54},{"stockId":1000000000819,"date":"2024-06-23T16:00:00.000Z","cp":4756.13},{"stockId":1000000000819,"date":"2024-06-20T16:00:00.000Z","cp":4849.32},{"stockId":1000000000819,"date":"2024-06-19T16:00:00.000Z","cp":4883.23},{"stockId":1000000000819,"date":"2024-06-18T16:00:00.000Z","cp":4913.47},{"stockId":1000000000819,"date":"2024-06-17T16:00:00.000Z","cp":4895.59},{"stockId":1000000000819,"date":"2024-06-16T16:00:00.000Z","cp":4865.53},{"stockId":1000000000819,"date":"2024-06-13T16:00:00.000Z","cp":4933.35},{"stockId":1000000000819,"date":"2024-06-12T16:00:00.000Z","cp":4915},{"stockId":1000000000819,"date":"2024-06-11T16:00:00.000Z","cp":5008.23},{"stockId":1000000000819,"date":"2024-06-10T16:00:00.000Z","cp":4952.72},{"stockId":1000000000819,"date":"2024-06-06T16:00:00.000Z","cp":5075.08},{"stockId":1000000000819,"date":"2024-06-05T16:00:00.000Z","cp":5082.72},{"stockId":1000000000819,"date":"2024-06-04T16:00:00.000Z","cp":5031.65},{"stockId":1000000000819,"date":"2024-06-03T16:00:00.000Z","cp":5149.2},{"stockId":1000000000819,"date":"2024-06-02T16:00:00.000Z","cp":5084.42},{"stockId":1000000000819,"date":"2024-05-30T16:00:00.000Z","cp":5189.91},{"stockId":1000000000819,"date":"2024-05-29T16:00:00.000Z","cp":5218.5},{"stockId":1000000000819,"date":"2024-05-28T16:00:00.000Z","cp":5385.31},{"stockId":1000000000819,"date":"2024-05-27T16:00:00.000Z","cp":5254.14},{"stockId":1000000000819,"date":"2024-05-26T16:00:00.000Z","cp":5260.59},{"stockId":1000000000819,"date":"2024-05-23T16:00:00.000Z","cp":5172.59},{"stockId":1000000000819,"date":"2024-05-22T16:00:00.000Z","cp":5179.95},{"stockId":1000000000819,"date":"2024-05-21T16:00:00.000Z","cp":5359.33},{"stockId":1000000000819,"date":"2024-05-20T16:00:00.000Z","cp":5409.35},{"stockId":1000000000819,"date":"2024-05-19T16:00:00.000Z","cp":5586.88},{"stockId":1000000000819,"date":"2024-05-16T16:00:00.000Z","cp":5385.12},{"stockId":1000000000819,"date":"2024-05-15T16:00:00.000Z","cp":5305.45},{"stockId":1000000000819,"date":"2024-05-14T16:00:00.000Z","cp":5354.86},{"stockId":1000000000819,"date":"2024-05-13T16:00:00.000Z","cp":5409.8},{"stockId":1000000000819,"date":"2024-05-12T16:00:00.000Z","cp":5374.18},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000819,"cp":5443.78},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000819,"cp":5404.02},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000819,"cp":5272.69},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000819,"cp":5311.33},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000819,"cp":5277.07},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000819,"cp":5233.63},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000819,"cp":5283.11},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000819,"cp":5308.56},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000819,"cp":5170.11},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000819,"cp":5142.21},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000819,"cp":5086.7},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000819,"cp":5325.61},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000819,"cp":5448.75},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000819,"cp":5485.83}],"bondIndexCandlestickList":[],"index":{"_id":1000000000819,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000819","tickerId":819,"source":"csi","fsTableType":"non_financial","name":"有色金属","csiCode":"000819","currency":"CNY","series":"sector","launchDate":"2012-05-08T16:00:00.000Z","lastUpdated":"2024-12-25T07:00:40.771Z","followedNum":1921,"description":"中证申万有色金属指数从沪深市场申万有色金属及非金属材料行业中选取50只上市公司证券作为指数样本，以反映沪深市场有色金属行业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/20231208175400-000819_Index_Methodology_cn.pdf","hotSpot":"","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证申万有色金属指数","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001700819,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000819factsheet.pdf","memoNum":59,"constituentsMarkets":["a"],"pinyin":"ysjs","hotSpots":[""]}}