window.pageData = {"fund":{"_id":3000000011631,"name":"西藏东财中证有色金属指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"011631","tickerId":11631,"shortName":"东财有色增强C","inceptionDate":"2021-03-15T16:00:00.000Z","exchange":"jj","followedNum":12,"fundCollectionId":4000051440000,"currency":"CNY","status":"normal","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":47450791.42,"setUpShares":47450791.42,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xzdczzysjszszqxfqszqtzjj","indexId":1000000930708,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"name":"中证有色","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51440000","tickerId":51440000,"name":"东财基金管理有限公司"},"managers":[{"name":"杨路炜","stockType":"fund_manager","stockCode":"db20789539","exchange":"fm","tickerId":251223216300}],"hotMetrics":{"fss":{"stockId":3000000011631,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":10949,"f_h_s_a":8555,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011631,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.44654088050314467,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.6157976788498181,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.9720292178870479,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.06822906822906823,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.06006137658921526,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.1946826758147513,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.05485674353598882,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.2511587982832618,"f_p_r_y5_ssc":1739,"f_p_r_y5_ssrp":0.023590333716915997},"fp":{"stockId":3000000011631,"type":"fp","f_p_r_fys":0.06437826778813238,"f_p_r_m1":0.03625177053824369,"f_p_r_m3":-0.17433166396275745,"f_p_r_m6":0.20937080276887943,"f_p_r_y1":0.9249301101792433,"f_cagr_p_r_fs":0.18077122391609968,"f_p_r_d1":0.01147333438835263,"f_p_r_y2":0.8574262139003446,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0.2857142857142857,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.14285714285714285,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.14285714285714285,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.14285714285714285,"f_p_r_m6_sic":8,"f_p_r_m6_sirp":0.5714285714285714,"f_p_r_y1_sic":8,"f_p_r_y1_sirp":0.42857142857142855,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.16666666666666666,"f_p_r_y3":0.8597870988242715,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y5":1.2222116753678103},"ff":{"stockId":3000000011631,"type":"ff","f_m_f":1552891,"f_m_f_r":0.012,"f_c_f":129407,"f_c_f_r":0.001,"f_m_a_c_f":1682298,"f_m_a_c_f_r":0.013000000000000001,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.013000000000000001},"f_nlacan":{"stockId":3000000011631,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":2.3411,"f_nv_cr":-0.02429774110194205},"f_as":{"stockId":3000000011631,"type":"f_as","f_tas":587720044.2451,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011630,"__csrcFundId":8902,"stockCode":"011630","shortName":"东财有色增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11630,"masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:03.859Z","status":"normal","name":"西藏东财中证有色金属指数增强型发起式证券投资基金","exchange":"jj","followedNum":22,"inceptionDate":"2021-03-15T16:00:00.000Z","fundCollectionId":4000051440000,"currency":"CNY","masterFundShortName":"东财有色增强","setUpDate":"2021-03-15T16:00:00.000Z","setUpAssetScale":95490727.94,"setUpShares":95490727.94,"pinyin":"xzdczzysjszszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":0,"indexFundFlag":1,"indexId":1000000930708},{"_id":3000000020735,"name":"西藏东财中证有色金属指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020735","tickerId":20735,"shortName":"东财有色增强E","currency":"CNY","__csrcFundId":8902,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-24T17:10:07.873Z","inceptionDate":"2024-02-18T16:00:00.000Z","fundCollectionId":4000051440000,"pinyin":"xzdczzysjszszqxfqszqtzjj","__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000930708}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":601899,"holdings":3283500,"marketCap":107436120,"netValueRatio":0.0895,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":603993,"holdings":4704644,"marketCap":80684644,"netValueRatio":0.0672,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":600111,"holdings":1113050,"marketCap":53070224,"netValueRatio":0.0442,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":2460,"holdings":602119,"marketCap":47194087,"netValueRatio":0.0393,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":601600,"holdings":4006200,"marketCap":45670680,"netValueRatio":0.038,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":600547,"holdings":1085594,"marketCap":43695158,"netValueRatio":0.0364,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":603799,"holdings":710330,"marketCap":41717680,"netValueRatio":0.0347,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":600489,"holdings":1483651,"marketCap":39628318,"netValueRatio":0.033,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":600988,"holdings":894100,"marketCap":38580415,"netValueRatio":0.0321,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011630,"stockId":2738,"holdings":430470,"marketCap":31983921,"netValueRatio":0.0266,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}}]},"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3411},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3994},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4251},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3941},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4902},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4826},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4783},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4706},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4677},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3993},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.436},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3908},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3804},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3878},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4024},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2727},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.251},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2745},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3109},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2633},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2975},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2592},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1947},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2259},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1624},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1044},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2025},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2277},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3624},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3808},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4241},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4938},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5562},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.569},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5746},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5576},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5755},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.6297},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.6474},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.6581},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.8054},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.7182},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.625},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.6481},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5528},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4791},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5613},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5453},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4823},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.483},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4351},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4268},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5444},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5409},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4776},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.6647},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.8793},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.8354},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.6773},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.7008},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5862},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.519},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.5349},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4623},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.452},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4444},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4723},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4317},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.423},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.4071},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3756},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3107},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3529},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.3399},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.2539},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1995},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1801},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1483},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1956},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.124},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1442},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1358},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.1198},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0742},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0363},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0395},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9766},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0277},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0368},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0109},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0276},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0086},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0723},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0603},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0097},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0075},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9939},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0224},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9728},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9406},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9375},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9428},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.8999},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9166},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0217},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0285},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9791},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0334},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0377},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0779},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9997},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9945},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0198},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0099},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9959},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9329},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9237},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9851},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0042},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0481},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.025},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9358},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9939},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9479},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9137},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.8876},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9113},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.8844},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9122},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9465},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9845},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9695},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0397},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.9727},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":2.0234},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.8778},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.8119},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7436},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7402},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7155},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7059},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6902},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6695},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7298},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7286},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7498},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7651},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7273},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7005},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7193},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7053},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.702},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6323},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6929},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.7098},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.729},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6744},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6328},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6096},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6235},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.6319},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5669},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5471},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5552},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5375},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.542},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5379},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5055},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.5213},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4899},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.496},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4886},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4703},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4531},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4384},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4341},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4125},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4184},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4672},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4761},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4754},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4819},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4792},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4358},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.4393},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.407},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.369},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.339},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3323},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3373},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3507},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3453},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.321},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3057},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3317},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3185},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3295},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3487},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3437},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3337},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3163},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3155},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2924},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2892},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2797},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2731},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2626},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2691},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2893},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2938},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2932},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3008},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2987},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.285},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2622},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2629},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2596},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.247},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2531},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2385},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.224},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.232},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2287},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2277},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2509},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2481},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2476},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.261},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2352},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2298},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2339},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.235},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2507},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2414},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2387},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2286},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.233},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2406},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2366},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2098},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2138},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2162},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2223},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2206},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2277},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2486},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2519},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2079},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2105},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.217},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2164},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2242},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.198},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.187},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1502},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1369},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1401},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2425},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2607},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2739},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2707},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.28},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2796},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2923},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3014},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2974},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2772},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3036},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3073},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3062},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2889},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3035},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.288},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2815},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2847},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2783},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2638},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2463},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2278},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.219},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2115},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1824},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1988},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2048},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1995},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2105},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2114},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2154},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2112},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2025},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2123},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2395},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2312},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2389},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2465},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2475},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2438},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2295},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2186},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2087},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2102},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1994},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2085},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2075},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2105},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2187},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2129},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.192},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2049},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1879},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.165},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1666},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1607},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.178},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1551},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1475},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1412},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.152},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1809},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1736},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1778},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1731},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1849},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.175},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1794},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1864},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1915},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.196},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2036},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2204},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2565},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2484},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2316},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.228},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2276},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2165},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.225},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2247},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2275},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2182},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2033},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2187},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2061},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2238},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2289},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2657},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2601},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2558},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2185},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2394},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2599},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2992},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2895},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3081},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3042},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3156},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.317},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3064},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2703},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2632},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2304},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2361},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.247},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2664},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2582},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2538},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2708},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.271},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2631},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2333},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2066},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2225},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2091},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2517},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2129},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2364},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2164},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3245},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2946},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2034},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1585},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1175},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1068},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0688},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0694},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0558},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0279},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0208},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0224},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0241},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0154},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0164},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0344},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.041},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.041},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0629},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0591},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.083},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0814},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0724},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0799},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0924},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0806},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0846},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0989},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0868},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0984},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0809},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0809},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0719},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0866},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0803},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0811},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0789},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0877},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0856},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.085},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.11},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1273},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1297},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0886},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.0997},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1028},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.079},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1047},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1115},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1652},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1776},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1962},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1951},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2262},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2191},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2094},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2307},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1911},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2085},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1848},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1942},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1645},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1714},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1725},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1867},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1612},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1613},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1391},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1667},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1554},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1552},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1767},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1824},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1874},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1837},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1766},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1904},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.1877},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2075},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.194},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2205},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2201},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.207},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2337},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2177},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2416},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2455},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.281},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2518},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2526},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2316},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2329},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2722},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2818},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.3223},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2758},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2587},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2701},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2819},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2749},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2902},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2794},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2486},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2589},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2525},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011631,"lxr_nv_fc":1.2432}],"indexCandlestickList":[{"stockId":1000000930708,"date":"2026-04-27T16:00:00.000Z","cp":3302.93},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930708,"cp":3391.59},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930708,"cp":3428.86},{"stockId":1000000930708,"date":"2026-04-22T16:00:00.000Z","cp":3391.27},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930708,"cp":3527.07},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930708,"cp":3516.76},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930708,"cp":3511.87},{"stockId":1000000930708,"date":"2026-04-16T16:00:00.000Z","cp":3496.72},{"stockId":1000000930708,"date":"2026-04-15T16:00:00.000Z","cp":3491.69},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930708,"cp":3395.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930708,"cp":3448.4},{"stockId":1000000930708,"date":"2026-04-12T16:00:00.000Z","cp":3381.69},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930708,"cp":3365.4},{"stockId":1000000930708,"date":"2026-04-08T16:00:00.000Z","cp":3376.41},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930708,"cp":3395.8},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930708,"cp":3202.29},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930708,"cp":3170.19},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930708,"cp":3203.68},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930708,"cp":3260.62},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930708,"cp":3189.67},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930708,"cp":3238.72},{"stockId":1000000930708,"date":"2026-03-26T16:00:00.000Z","cp":3181.69},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930708,"cp":3090.46},{"stockId":1000000930708,"date":"2026-03-24T16:00:00.000Z","cp":3137.99},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930708,"cp":3044.87},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930708,"cp":2954.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930708,"cp":3099.88},{"stockId":1000000930708,"date":"2026-03-18T16:00:00.000Z","cp":3134.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930708,"cp":3336.3},{"stockId":1000000930708,"date":"2026-03-16T16:00:00.000Z","cp":3363.42},{"stockId":1000000930708,"date":"2026-03-15T16:00:00.000Z","cp":3426.84},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930708,"cp":3532.17},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930708,"cp":3623.42},{"stockId":1000000930708,"date":"2026-03-10T16:00:00.000Z","cp":3648.36},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930708,"cp":3657.7},{"stockId":1000000930708,"date":"2026-03-08T16:00:00.000Z","cp":3626.58},{"stockId":1000000930708,"date":"2026-03-05T16:00:00.000Z","cp":3658.46},{"stockId":1000000930708,"date":"2026-03-04T16:00:00.000Z","cp":3738.16},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930708,"cp":3763.76},{"stockId":1000000930708,"date":"2026-03-02T16:00:00.000Z","cp":3784.18},{"stockId":1000000930708,"date":"2026-03-01T16:00:00.000Z","cp":4008.97},{"stockId":1000000930708,"date":"2026-02-26T16:00:00.000Z","cp":3876.76},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930708,"cp":3740.23},{"stockId":1000000930708,"date":"2026-02-24T16:00:00.000Z","cp":3773.2},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930708,"cp":3632.36},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930708,"cp":3513.48},{"stockId":1000000930708,"date":"2026-02-11T16:00:00.000Z","cp":3634.19},{"stockId":1000000930708,"date":"2026-02-10T16:00:00.000Z","cp":3612.9},{"stockId":1000000930708,"date":"2026-02-09T16:00:00.000Z","cp":3524.21},{"stockId":1000000930708,"date":"2026-02-08T16:00:00.000Z","cp":3530.41},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930708,"cp":3457.92},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930708,"cp":3450.02},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930708,"cp":3626.53},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930708,"cp":3617.83},{"stockId":1000000930708,"date":"2026-02-01T16:00:00.000Z","cp":3521.52},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930708,"cp":3817.08},{"stockId":1000000930708,"date":"2026-01-28T16:00:00.000Z","cp":4161.22},{"stockId":1000000930708,"date":"2026-01-27T16:00:00.000Z","cp":4086.78},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930708,"cp":3840.54},{"stockId":1000000930708,"date":"2026-01-25T16:00:00.000Z","cp":3875.02},{"stockId":1000000930708,"date":"2026-01-22T16:00:00.000Z","cp":3692.78},{"stockId":1000000930708,"date":"2026-01-21T16:00:00.000Z","cp":3587.69},{"stockId":1000000930708,"date":"2026-01-20T16:00:00.000Z","cp":3606.57},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930708,"cp":3501.85},{"stockId":1000000930708,"date":"2026-01-18T16:00:00.000Z","cp":3486.81},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930708,"cp":3477.09},{"stockId":1000000930708,"date":"2026-01-14T16:00:00.000Z","cp":3514.24},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930708,"cp":3452.25},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930708,"cp":3435.78},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930708,"cp":3409.55},{"stockId":1000000930708,"date":"2026-01-08T16:00:00.000Z","cp":3352.13},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930708,"cp":3253.5},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930708,"cp":3310.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930708,"cp":3292.64},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930708,"cp":3164.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930708,"cp":3084.2},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930708,"cp":3051.73},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930708,"cp":3003.23},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930708,"cp":3067.2},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930708,"cp":2959.93},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930708,"cp":2987.21},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930708,"cp":2971.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930708,"cp":2952.31},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930708,"cp":2885.61},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930708,"cp":2831.04},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930708,"cp":2834.31},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930708,"cp":2744.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930708,"cp":2823.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930708,"cp":2840.6},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930708,"cp":2805.4},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930708,"cp":2828.03},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930708,"cp":2799.5},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930708,"cp":2892.68},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930708,"cp":2873.9},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930708,"cp":2802.42},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930708,"cp":2798.4426},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930708,"cp":2785.1318},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930708,"cp":2827.75},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930708,"cp":2750.04},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930708,"cp":2705.82},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930708,"cp":2699.32},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930708,"cp":2703.46},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930708,"cp":2641.54},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930708,"cp":2664.86},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930708,"cp":2816.7},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930708,"cp":2828.14},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930708,"cp":2754.26},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930708,"cp":2837.56},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930708,"cp":2844.63},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930708,"cp":2902.47},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930708,"cp":2789.17},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930708,"cp":2789.67},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930708,"cp":2822.32},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930708,"cp":2805.19},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930708,"cp":2789.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930708,"cp":2703.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930708,"cp":2689.96},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930708,"cp":2779.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930708,"cp":2812.73},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930708,"cp":2872.54},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930708,"cp":2844.09},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930708,"cp":2719.09},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930708,"cp":2803.19},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930708,"cp":2736.23},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930708,"cp":2691.47},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930708,"cp":2661.55},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930708,"cp":2697.2},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930708,"cp":2662.19},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930708,"cp":2702.35},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930708,"cp":2755.38},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930708,"cp":2812.62},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930708,"cp":2792.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930708,"cp":2888.25},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930708,"cp":2787.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930708,"cp":2865.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930708,"cp":2654.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930708,"cp":2563.53},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930708,"cp":2467.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930708,"cp":2463.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930708,"cp":2427.13},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930708,"cp":2389.68},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930708,"cp":2411.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930708,"cp":2385.85},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930708,"cp":2355.04},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930708,"cp":2445.76},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930708,"cp":2443.31},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930708,"cp":2473.47},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930708,"cp":2494.01},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930708,"cp":2437.7},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930708,"cp":2396.77},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930708,"cp":2421.32},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930708,"cp":2399.99},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930708,"cp":2396.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930708,"cp":2295.27},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930708,"cp":2386.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930708,"cp":2405.72},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930708,"cp":2432.92},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930708,"cp":2350.83},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930708,"cp":2289.71},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930708,"cp":2255.07},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930708,"cp":2278.24},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930708,"cp":2290.63},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930708,"cp":2190.57},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930708,"cp":2163.83},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930708,"cp":2175.35},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930708,"cp":2151.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930708,"cp":2159.29},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930708,"cp":2151.97},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930708,"cp":2105.3},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930708,"cp":2126.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930708,"cp":2082.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930708,"cp":2092.23},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930708,"cp":2081.35},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930708,"cp":2056.16},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930708,"cp":2030.74},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930708,"cp":2009.07},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930708,"cp":2000.88},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930708,"cp":1967.5},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930708,"cp":1974.12},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930708,"cp":2044.53},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930708,"cp":2057.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930708,"cp":2060.94},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930708,"cp":2070.2},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930708,"cp":2068.83},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930708,"cp":2010.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930708,"cp":2018.5},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930708,"cp":1976.1},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930708,"cp":1919.51},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930708,"cp":1875.21},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930708,"cp":1866.56},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930708,"cp":1875.21},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930708,"cp":1895.33},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930708,"cp":1887},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930708,"cp":1851.43},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930708,"cp":1827.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930708,"cp":1865.82},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930708,"cp":1846.46},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930708,"cp":1862.93},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930708,"cp":1890.77},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930708,"cp":1885.89},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930708,"cp":1871.43},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930708,"cp":1843.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930708,"cp":1842.02},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930708,"cp":1812.09},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930708,"cp":1808.13},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930708,"cp":1792.65},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930708,"cp":1780.6},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930708,"cp":1764.08},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930708,"cp":1777.27},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930708,"cp":1807.02},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930708,"cp":1813.35},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930708,"cp":1811.7},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930708,"cp":1822.38},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930708,"cp":1824.52},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930708,"cp":1806.8},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930708,"cp":1773.31},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930708,"cp":1774.53},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930708,"cp":1768.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930708,"cp":1750.31},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930708,"cp":1758.14},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930708,"cp":1734.89},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930708,"cp":1712.06},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930708,"cp":1725.36},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930708,"cp":1720.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930708,"cp":1719.62},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930708,"cp":1753.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930708,"cp":1751.15},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930708,"cp":1749.9577},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930708,"cp":1769.9301},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930708,"cp":1732.1132},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930708,"cp":1725.3324},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930708,"cp":1731.274},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930708,"cp":1736.0104},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930708,"cp":1757.7008},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930708,"cp":1742.8366},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930708,"cp":1739.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930708,"cp":1724.23},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930708,"cp":1731.81},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930708,"cp":1741.87},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930708,"cp":1735.53},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930708,"cp":1694.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930708,"cp":1699.6},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930708,"cp":1701.48},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930708,"cp":1709.18},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930708,"cp":1706.63},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930708,"cp":1715.72},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930708,"cp":1745.15},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930708,"cp":1750.15},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930708,"cp":1687.02},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930708,"cp":1690.67},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930708,"cp":1700.89},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930708,"cp":1700.93},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930708,"cp":1712.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930708,"cp":1674.05},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930708,"cp":1658.51},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930708,"cp":1604.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930708,"cp":1584.28},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930708,"cp":1588.93},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930708,"cp":1737},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930708,"cp":1762.18},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930708,"cp":1779.98},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930708,"cp":1777.22},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930708,"cp":1791.87},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930708,"cp":1791.19},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930708,"cp":1810.38},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930708,"cp":1820.85},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930708,"cp":1812.86},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930708,"cp":1783.36},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930708,"cp":1824.5},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930708,"cp":1829.92},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930708,"cp":1828.57},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930708,"cp":1805.18},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930708,"cp":1823.18},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930708,"cp":1799.1},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930708,"cp":1789.48},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930708,"cp":1793.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930708,"cp":1783.44},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930708,"cp":1764.88},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930708,"cp":1740.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930708,"cp":1715.21},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930708,"cp":1702.33},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930708,"cp":1691.88},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930708,"cp":1651.6},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930708,"cp":1676.94},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930708,"cp":1685.18},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930708,"cp":1675.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930708,"cp":1693.64},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930708,"cp":1694.91},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930708,"cp":1700.97},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930708,"cp":1694.41},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930708,"cp":1681.22},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930708,"cp":1694.83},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930708,"cp":1733.06},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930708,"cp":1721.04},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930708,"cp":1731.87},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930708,"cp":1742.94},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930708,"cp":1743.59},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930708,"cp":1737.19},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930708,"cp":1717.49},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930708,"cp":1697.9},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930708,"cp":1679.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930708,"cp":1684.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930708,"cp":1667.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930708,"cp":1681.58},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930708,"cp":1682.06},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930708,"cp":1689.46},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930708,"cp":1701.98},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930708,"cp":1696.22},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930708,"cp":1665.21},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930708,"cp":1686.02},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930708,"cp":1660.44},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930708,"cp":1624.5},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930708,"cp":1630.15},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930708,"cp":1622.71},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930708,"cp":1648.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930708,"cp":1615.71},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930708,"cp":1602.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930708,"cp":1594.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930708,"cp":1609.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930708,"cp":1653.22},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930708,"cp":1643.93},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930708,"cp":1650.8},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930708,"cp":1644.03},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930708,"cp":1663.45},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930708,"cp":1648.45},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930708,"cp":1655.1},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930708,"cp":1665.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930708,"cp":1673.7768},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930708,"cp":1681.0537},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930708,"cp":1693.1744},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930708,"cp":1718.7803},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930708,"cp":1772.2926},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930708,"cp":1761.61},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930708,"cp":1738.58},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930708,"cp":1733.98},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930708,"cp":1729.37},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930708,"cp":1711.81},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930708,"cp":1723.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930708,"cp":1724.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930708,"cp":1727.1383},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930708,"cp":1713.15},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930708,"cp":1691.34},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930708,"cp":1715.39},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930708,"cp":1699.72},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930708,"cp":1725.52},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930708,"cp":1731.39},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930708,"cp":1781.31},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930708,"cp":1773.76},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930708,"cp":1765.32},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930708,"cp":1711.67},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930708,"cp":1740.96},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930708,"cp":1769.6},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930708,"cp":1825.85},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930708,"cp":1811.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930708,"cp":1836.74},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930708,"cp":1827.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930708,"cp":1845.63},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930708,"cp":1848.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930708,"cp":1835.21},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930708,"cp":1780.57},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930708,"cp":1768.41},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930708,"cp":1719.77},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930708,"cp":1725.2},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930708,"cp":1741},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930708,"cp":1771.14},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930708,"cp":1759.29},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930708,"cp":1748.65},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930708,"cp":1775.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930708,"cp":1773.11},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930708,"cp":1760.21},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930708,"cp":1718.04},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930708,"cp":1677.94},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930708,"cp":1702.79},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930708,"cp":1687.26},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930708,"cp":1748.45},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930708,"cp":1695.54},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930708,"cp":1731.03},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930708,"cp":1704.2},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930708,"cp":1859.79},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930708,"cp":1811.86},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930708,"cp":1678.14},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930708,"cp":1610.99},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930708,"cp":1553.09},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930708,"cp":1536.42},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930708,"cp":1479.06},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930708,"cp":1480.01},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930708,"cp":1461.75},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930708,"cp":1420.6},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930708,"cp":1410.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930708,"cp":1414.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930708,"cp":1418.03},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930708,"cp":1403.37},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930708,"cp":1404.57},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930708,"cp":1431.19},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930708,"cp":1441.46},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930708,"cp":1440.7},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930708,"cp":1473.52},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930708,"cp":1466.53},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930708,"cp":1501.38},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930708,"cp":1497.7},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930708,"cp":1482.18},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930708,"cp":1492.01},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930708,"cp":1512.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930708,"cp":1493.89},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930708,"cp":1500.21},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930708,"cp":1522.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930708,"cp":1506.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930708,"cp":1523.84},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930708,"cp":1497.92},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930708,"cp":1500.22},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930708,"cp":1487.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930708,"cp":1508.48},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930708,"cp":1499.04},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930708,"cp":1499.86},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930708,"cp":1496.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930708,"cp":1510.55},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930708,"cp":1507.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930708,"cp":1507.31},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930708,"cp":1544.93},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930708,"cp":1569.28},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930708,"cp":1574.44},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930708,"cp":1515.07},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930708,"cp":1529.59},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930708,"cp":1532.31},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930708,"cp":1498.5},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930708,"cp":1535.72},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930708,"cp":1548.41},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930708,"cp":1626.2},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930708,"cp":1642.67},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930708,"cp":1671.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930708,"cp":1671.5},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930708,"cp":1717.48},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930708,"cp":1704.13},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930708,"cp":1688.85},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930708,"cp":1718.82},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930708,"cp":1656.03},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930708,"cp":1678.61},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930708,"cp":1644.03},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930708,"cp":1661.11},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930708,"cp":1620.06},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930708,"cp":1634.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930708,"cp":1636.07},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930708,"cp":1658.52},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930708,"cp":1620.34},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930708,"cp":1588.71},{"stockId":1000000930708,"date":"2024-06-25T16:00:00.000Z","cp":1629.33},{"stockId":1000000930708,"date":"2024-06-24T16:00:00.000Z","cp":1608.2},{"stockId":1000000930708,"date":"2024-06-23T16:00:00.000Z","cp":1608.45},{"stockId":1000000930708,"date":"2024-06-20T16:00:00.000Z","cp":1641.49},{"stockId":1000000930708,"date":"2024-06-19T16:00:00.000Z","cp":1651.18},{"stockId":1000000930708,"date":"2024-06-18T16:00:00.000Z","cp":1664.14},{"stockId":1000000930708,"date":"2024-06-17T16:00:00.000Z","cp":1660.45},{"stockId":1000000930708,"date":"2024-06-16T16:00:00.000Z","cp":1648.29},{"stockId":1000000930708,"date":"2024-06-13T16:00:00.000Z","cp":1671.06},{"stockId":1000000930708,"date":"2024-06-12T16:00:00.000Z","cp":1665.96},{"stockId":1000000930708,"date":"2024-06-11T16:00:00.000Z","cp":1696.72},{"stockId":1000000930708,"date":"2024-06-10T16:00:00.000Z","cp":1677.76},{"stockId":1000000930708,"date":"2024-06-06T16:00:00.000Z","cp":1717.43},{"stockId":1000000930708,"date":"2024-06-05T16:00:00.000Z","cp":1719.15},{"stockId":1000000930708,"date":"2024-06-04T16:00:00.000Z","cp":1704.01},{"stockId":1000000930708,"date":"2024-06-03T16:00:00.000Z","cp":1743.99},{"stockId":1000000930708,"date":"2024-06-02T16:00:00.000Z","cp":1720.75},{"stockId":1000000930708,"date":"2024-05-30T16:00:00.000Z","cp":1757.67},{"stockId":1000000930708,"date":"2024-05-29T16:00:00.000Z","cp":1766.24},{"stockId":1000000930708,"date":"2024-05-28T16:00:00.000Z","cp":1820.92},{"stockId":1000000930708,"date":"2024-05-27T16:00:00.000Z","cp":1777.14},{"stockId":1000000930708,"date":"2024-05-26T16:00:00.000Z","cp":1778.58},{"stockId":1000000930708,"date":"2024-05-23T16:00:00.000Z","cp":1749.54},{"stockId":1000000930708,"date":"2024-05-22T16:00:00.000Z","cp":1751.02},{"stockId":1000000930708,"date":"2024-05-21T16:00:00.000Z","cp":1811.05},{"stockId":1000000930708,"date":"2024-05-20T16:00:00.000Z","cp":1824.96},{"stockId":1000000930708,"date":"2024-05-19T16:00:00.000Z","cp":1885.93},{"stockId":1000000930708,"date":"2024-05-16T16:00:00.000Z","cp":1817.15},{"stockId":1000000930708,"date":"2024-05-15T16:00:00.000Z","cp":1789.05},{"stockId":1000000930708,"date":"2024-05-14T16:00:00.000Z","cp":1807.66},{"stockId":1000000930708,"date":"2024-05-13T16:00:00.000Z","cp":1827.07},{"stockId":1000000930708,"date":"2024-05-12T16:00:00.000Z","cp":1817.51},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930708,"cp":1840.85},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930708,"cp":1827.3},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930708,"cp":1778.05},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930708,"cp":1791.82},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930708,"cp":1778.72},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930708,"cp":1760.86}],"bondIndexCandlestickList":[],"index":{"_id":1000000930708,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930708","tickerId":930708,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证有色","csiCode":"930708","series":"thematic","launchDate":"2015-07-12T16:00:00.000Z","lastUpdated":"2024-12-25T07:24:58.176Z","followedNum":511,"description":"中证有色金属指数选取涉及有色金属采选、有色金属冶炼与加工业务的上市公司作为样本，以反映有色金属类相关上市公司的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930708factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/429_930708_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证有色金属指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720708,"memoNum":24,"constituentsMarkets":["a"],"pinyin":"zzys","hotSpots":[null]}}