window.pageData = {"fund":{"_id":3000000016708,"name":"华夏中证细分有色金属产业主题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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016708","tickerId":16708,"shortName":"华夏有色金属ETF联接C","currency":"CNY","exchange":"jj","fundCollectionId":4000050030000,"inceptionDate":"2022-10-17T16:00:00.000Z","status":"normal","setUpDate":"2022-10-17T16:00:00.000Z","setUpAssetScale":1301681.06,"setUpShares":1301681.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzzxfysjscyztjyxkfszszqtzjjfqsljjj","followedNum":11,"memoNum":1,"indexId":1000000000811,"index":{"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000811","tickerId":811,"name":"细分有色","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"单宽之","stockType":"fund_manager","stockCode":"j101019715","exchange":"fm","tickerId":41126247070}],"targetFunds":[{"shortName":"华夏中证细分有色金属产业主题ETF","stockType":"fund","stockCode":"516650","exchange":"sh","tickerId":516650}],"hotMetrics":{"fss":{"stockId":3000000016708,"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":3723,"f_h_s_a":4171,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.0032999999999999696,"f_ins_h_s_r_c_1y":-0.0033,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016708,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.21950781390335908,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.36736474694589877,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5926323319027181,"f_p_r_m6_ssc":5273,"f_p_r_m6_ssrp":0.08877086494688922,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.048179396092362346,"f_p_r_y2_ssc":3445,"f_p_r_y2_ssrp":0.179732868757259,"f_cagr_p_r_fs_ssc":5789,"f_cagr_p_r_fs_ssrp":0.194713199723566,"f_p_r_y3_ssc":2841,"f_p_r_y3_ssrp":0.045774647887323945},"fp":{"stockId":3000000016708,"type":"fp","f_p_r_fys":0.1101638618246239,"f_p_r_m1":0.035152015691942706,"f_p_r_m3":-0.004220666368736747,"f_cagr_p_r_fs":0.22013957226652892,"f_p_r_m6":0.2566737686426872,"f_p_r_d1":0.009872241579558905,"f_p_r_y1":1.0096202024250926,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.6666666666666666,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.8333333333333334,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.8,"f_p_r_y2":0.9128195345288048,"f_p_r_y2_sic":4,"f_p_r_y2_sirp":1,"last_data_date":"2026-04-16T16:00:00.000Z","f_p_r_y3":0.7873440285204976},"ff":{"stockId":3000000016708,"type":"ff","f_m_f":5514,"f_m_f_r":0.005,"f_c_f":1102,"f_c_f_r":0.001,"f_m_a_c_f":6616,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000016708,"type":"f_nlacan","f_nv_d":"2026-04-16T16:00:00.000Z","f_nv":2.0054,"f_nv_cr":0.0001995012468827273},"f_as":{"stockId":3000000016708,"type":"f_as","f_tas":3206741639.9344,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016707,"__csrcFundId":11794,"stockCode":"016707","shortName":"华夏有色金属ETF联接A","masterFundShortName":"华夏有色金属ETF联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":16707,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:05.520Z","status":"normal","exchange":"jj","fundCollectionId":4000050030000,"name":"华夏中证细分有色金属产业主题交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2022-10-17T16:00:00.000Z","followedNum":5,"setUpDate":"2022-10-17T16:00:00.000Z","setUpAssetScale":12301353.43,"setUpShares":12301353.43,"pinyin":"hxzzxfysjscyztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000811},{"_id":3000000021534,"name":"华夏中证细分有色金属产业主题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":"021534","tickerId":21534,"shortName":"华夏中证细分有色金属产业主题ETF发起式联接D","currency":"CNY","__csrcFundId":11794,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-17T17:09:21.127Z","inceptionDate":"2024-06-02T16:00:00.000Z","pinyin":"hxzzxfysjscyztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000000811}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":601899,"holdings":1017746,"marketCap":35081704,"netValueRatio":0.0065,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":603993,"holdings":905800,"marketCap":18116000,"netValueRatio":0.0034,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":600111,"holdings":266200,"marketCap":12277144,"netValueRatio":0.0023,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04513457556935774,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":603799,"holdings":156300,"marketCap":10669038,"netValueRatio":0.002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":601600,"holdings":824100,"marketCap":10070502,"netValueRatio":0.0019,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":2460,"holdings":120940,"marketCap":7605916,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03301576872536183,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":600547,"holdings":193586,"marketCap":7493714,"netValueRatio":0.0014,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":807,"holdings":217800,"marketCap":7152552,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":600489,"holdings":304900,"marketCap":7122464,"netValueRatio":0.0013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockId":2466,"holdings":108900,"marketCap":6030882,"netValueRatio":0.0011,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16417910447761108,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}}],"bondHoldings":[{"_id":"69723b421987889646e71a40","date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockCode":"019785","stockName":"25国债13","holdings":1063000,"marketCap":106941003,"netValueRatio":0.0198,"lastUpdated":"2026-01-22T14:59:14.726Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b421987889646e71a41","date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockCode":"019792","stockName":"25国债19","holdings":720000,"marketCap":72233930,"netValueRatio":0.0134,"lastUpdated":"2026-01-22T14:59:14.728Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b421987889646e71a42","date":"2025-12-30T16:00:00.000Z","fundId":3000000016707,"stockCode":"019773","stockName":"25国债08","holdings":81000,"marketCap":8181781,"netValueRatio":0.0015,"lastUpdated":"2026-01-22T14:59:14.731Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"netValueList":[{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0054},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.005},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9546},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9814},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9453},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9391},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9464},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9571},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8496},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.834},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8511},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8829},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8409},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8669},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8354},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7877},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8165},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.764},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7122},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7887},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8096},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9226},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9373},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9698},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0278},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.078},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0908},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0946},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0779},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0947},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1385},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1523},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1638},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.2826},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.2109},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1407},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1585},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.087},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0247},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0946},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0833},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0342},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0363},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9953},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.99},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0851},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.08},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0266},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1886},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.3729},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.3329},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.2014},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.2168},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.1146},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0635},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0788},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0242},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0174},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0139},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0368},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":2.0055},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9989},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9813},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9543},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8992},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9303},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.9233},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8505},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8064},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7875},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7669},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.8041},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7444},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7567},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7487},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7405},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7011},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6714},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6732},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6246},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6688},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6798},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6566},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6687},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6532},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7067},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6966},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6578},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6527},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6446},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6682},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6216},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5975},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5941},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5962},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5618},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5745},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6563},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6632},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6202},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6657},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6732},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.7072},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6425},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6413},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6621},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6521},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6408},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5937},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5858},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6368},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6547},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6886},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6717},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6016},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.652},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6134},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.589},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5714},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5922},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5716},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5958},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6225},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6551},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6398},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6971},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6419},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.6794},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5598},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.5093},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4539},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4499},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4246},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4057},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.415},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4003},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3826},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4312},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4295},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4444},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4547},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.425},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4027},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4156},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4039},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4058},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3491},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3986},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.4068},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.419},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3737},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.34},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3221},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3345},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.3402},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2819},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2672},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2722},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2598},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2667},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2653},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2404},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2507},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2256},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2304},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2257},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2096},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1959},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1835},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1792},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.159},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.162},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2013},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2061},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2095},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.2146},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.214},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1839},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1878},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1629},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1317},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1072},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1028},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1071},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1175},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1124},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0941},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0812},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1045},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.094},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1037},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1187},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1146},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.1055},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0891},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0896},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0684},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0655},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0557},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0505},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0418},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0476},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0642},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0675},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0664},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.073},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0729},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0607},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0415},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0411},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0383},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0277},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0333},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0217},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0094},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0165},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.014},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0134},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0334},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0321},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0317},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0415},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0183},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0147},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0185},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0206},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0334},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0255},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0232},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0147},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0186},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0253},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0209},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9991},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0022},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0037},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0078},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0058},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0107},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.028},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0318},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9958},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9979},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0028},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0025},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0081},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9869},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9781},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9456},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.935},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9363},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0199},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0353},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0456},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0446},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0526},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0514},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.062},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0694},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0641},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0464},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0699},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0722},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0706},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0568},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0668},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0529},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.047},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0483},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0434},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0332},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0208},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0066},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9993},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9931},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9707},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9854},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9901},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9848},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9957},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.997},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0009},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9974},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9907},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9981},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0202},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0134},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.019},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0269},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0258},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0217},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0101},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0006},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9905},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9926},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9833},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9916},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9916},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9957},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0025},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.999},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9942},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9807},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9611},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9626},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9586},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9726},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9538},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9478},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9415},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9484},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9725},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9664},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9708},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9669},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9772},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9689},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9701},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9771},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9817},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9852},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.991},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0049},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.035},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0293},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0166},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0136},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0105},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0006},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0077},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.007},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0079},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0003},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.989},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0023},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9928},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0053},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.01},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0379},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0336},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0308},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0153},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0314},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0618},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0549},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0707},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0688},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0792},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0815},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0756},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0459},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0393},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0122},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0166},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0254},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0409},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0346},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0306},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0454},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0449},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.039},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0154},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.994},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0082},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9996},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0319},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0036},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.021},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0042},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0907},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0668},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9959},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9613},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9292},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.919},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8868},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8874},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8762},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8535},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8471},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8476},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8491},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8413},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.842},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8581},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8629},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8627},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8828},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8795},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8987},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8969},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8891},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8953},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9061},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8962},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9001},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9118},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9024},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9118},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8971},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8972},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.89},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9014},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.896},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8961},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8933},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9013},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8991},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9004},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9206},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9351},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9377},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9049},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9132},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9139},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.8944},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9174},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9228},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9672},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9767},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9935},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9924},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0183},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.01},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0008},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0178},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9841},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9973},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9784},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9867},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9637},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9698},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9704},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9824},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9609},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.961},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9421},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9638},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9534},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9538},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9704},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9754},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9808},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9775},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9712},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9825},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.979},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9956},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9847},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0069},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0057},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9949},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0167},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0044},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0234},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0278},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0593},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.034},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0351},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0184},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0196},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.051},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0583},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0923},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0545},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0378},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0467},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0574},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0513},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.063},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0533},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0282},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0351},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0285},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0203},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0284},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.036},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0084},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0037},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":0.9909},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016708,"lxr_nv_fc":1.0339}],"indexCandlestickList":[{"stockId":1000000000811,"date":"2026-04-16T16:00:00.000Z","cp":12771.14},{"stockId":1000000000811,"date":"2026-04-15T16:00:00.000Z","cp":12768.97},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000811,"cp":12430.86},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000811,"cp":12610.84},{"stockId":1000000000811,"date":"2026-04-12T16:00:00.000Z","cp":12368.82},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000811,"cp":12326.99},{"stockId":1000000000811,"date":"2026-04-08T16:00:00.000Z","cp":12376.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000811,"cp":12446.46},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000811,"cp":11730.89},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000811,"cp":11625.75},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000811,"cp":11739.81},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000811,"cp":11952.11},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000811,"cp":11669.31},{"stockId":1000000000811,"date":"2026-03-29T16:00:00.000Z","cp":11843.17},{"stockId":1000000000811,"date":"2026-03-26T16:00:00.000Z","cp":11632.46},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000811,"cp":11314.09},{"stockId":1000000000811,"date":"2026-03-24T16:00:00.000Z","cp":11505.79},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000811,"cp":11157.46},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000811,"cp":10814.66},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000811,"cp":11332.78},{"stockId":1000000000811,"date":"2026-03-18T16:00:00.000Z","cp":11460.31},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000811,"cp":12209.19},{"stockId":1000000000811,"date":"2026-03-16T16:00:00.000Z","cp":12305.84},{"stockId":1000000000811,"date":"2026-03-15T16:00:00.000Z","cp":12525.35},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000811,"cp":12912.15},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000811,"cp":13249.47},{"stockId":1000000000811,"date":"2026-03-10T16:00:00.000Z","cp":13335.52},{"stockId":1000000000811,"date":"2026-03-09T16:00:00.000Z","cp":13360.94},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000811,"cp":13247.26},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000000811,"cp":13366.94},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000811,"cp":13664.97},{"stockId":1000000000811,"date":"2026-03-03T16:00:00.000Z","cp":13757.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000811,"cp":13837.3},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000000811,"cp":14644.63},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000000811,"cp":14159.45},{"stockId":1000000000811,"date":"2026-02-25T16:00:00.000Z","cp":13682.15},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000811,"cp":13802.14},{"stockId":1000000000811,"date":"2026-02-23T16:00:00.000Z","cp":13319.44},{"stockId":1000000000811,"date":"2026-02-12T16:00:00.000Z","cp":12891.18},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000811,"cp":13358.47},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000811,"cp":13283.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000811,"cp":12956.11},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000811,"cp":12971.43},{"stockId":1000000000811,"date":"2026-02-05T16:00:00.000Z","cp":12697.89},{"stockId":1000000000811,"date":"2026-02-04T16:00:00.000Z","cp":12665.93},{"stockId":1000000000811,"date":"2026-02-03T16:00:00.000Z","cp":13309.33},{"stockId":1000000000811,"date":"2026-02-02T16:00:00.000Z","cp":13273.89},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000811,"cp":12878.72},{"stockId":1000000000811,"date":"2026-01-29T16:00:00.000Z","cp":13978.5},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000811,"cp":15245.45},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000811,"cp":14956.93},{"stockId":1000000000811,"date":"2026-01-26T16:00:00.000Z","cp":14054.26},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000811,"cp":14152.62},{"stockId":1000000000811,"date":"2026-01-22T16:00:00.000Z","cp":13467.8},{"stockId":1000000000811,"date":"2026-01-21T16:00:00.000Z","cp":13121.29},{"stockId":1000000000811,"date":"2026-01-20T16:00:00.000Z","cp":13224.9},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000811,"cp":12861.42},{"stockId":1000000000811,"date":"2026-01-18T16:00:00.000Z","cp":12813.89},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000811,"cp":12794.17},{"stockId":1000000000811,"date":"2026-01-14T16:00:00.000Z","cp":12941.35},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000811,"cp":12726.08},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000811,"cp":12671},{"stockId":1000000000811,"date":"2026-01-11T16:00:00.000Z","cp":12551.71},{"stockId":1000000000811,"date":"2026-01-08T16:00:00.000Z","cp":12367.15},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000811,"cp":11997.08},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000811,"cp":12211.16},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000811,"cp":12161.43},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000811,"cp":11669.54},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000811,"cp":11374.15},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000811,"cp":11239.21},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000811,"cp":11045.44},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000811,"cp":11295.05},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000811,"cp":10884.65},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000811,"cp":10985.69},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000811,"cp":10928.03},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000811,"cp":10871.38},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000811,"cp":10612.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000811,"cp":10416.15},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000811,"cp":10427.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000811,"cp":10105.03},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000811,"cp":10398.03},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000811,"cp":10469.92},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000811,"cp":10326.01},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000811,"cp":10403.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000811,"cp":10301.4},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000811,"cp":10654.39},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000811,"cp":10586.7},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000811,"cp":10330.3},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000811,"cp":10296.8998},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000811,"cp":10243.0336},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000811,"cp":10397.39},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000811,"cp":10091.65},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000811,"cp":9935.64},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000811,"cp":9913.98},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000811,"cp":9928.09},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000811,"cp":9701.86},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000811,"cp":9789.23},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000811,"cp":10325.99},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000811,"cp":10372.41},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000811,"cp":10088.24},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000811,"cp":10388.44},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000811,"cp":10436.99},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000811,"cp":10650.04},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000811,"cp":10226.23},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000811,"cp":10218.19},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000811,"cp":10354.29},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000811,"cp":10290.29},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000811,"cp":10215.46},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000811,"cp":9906.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000811,"cp":9858.03},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000811,"cp":10195.5},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000811,"cp":10316.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000811,"cp":10538.92},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000811,"cp":10429.59},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000811,"cp":9965.48},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000811,"cp":10298.1},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000811,"cp":10047.21},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000811,"cp":9886.86},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000811,"cp":9767.81},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000811,"cp":9900.04},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000811,"cp":9771.1},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000811,"cp":9927.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000811,"cp":10108.28},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000811,"cp":10326.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000811,"cp":10225.94},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000811,"cp":10596.01},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000811,"cp":10239.81},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000811,"cp":10538.23},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000811,"cp":9727.9},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000811,"cp":9399.19},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000811,"cp":9035.61},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000811,"cp":9012.92},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000811,"cp":8854.73},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000811,"cp":8729.52},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000811,"cp":8789.91},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000811,"cp":8692.4},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000811,"cp":8570.89},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000811,"cp":8896.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000811,"cp":8892.95},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000811,"cp":9005.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000811,"cp":9074.03},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000811,"cp":8877.34},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000811,"cp":8729.02},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000811,"cp":8822.98},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000811,"cp":8730.18},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000811,"cp":8742.16},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000811,"cp":8366.66},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000811,"cp":8707.54},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000811,"cp":8750.4},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000811,"cp":8834.22},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000811,"cp":8530.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000811,"cp":8306.21},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000811,"cp":8187.45},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000811,"cp":8265.92},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000811,"cp":8305.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000811,"cp":7924.04},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000811,"cp":7827.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000811,"cp":7859.21},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000811,"cp":7779.69},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000811,"cp":7822.91},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000811,"cp":7813.76},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000811,"cp":7651.54},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000811,"cp":7718.05},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000811,"cp":7553.23},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000811,"cp":7584.96},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000811,"cp":7553.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000811,"cp":7456.76},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000811,"cp":7367.26},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000811,"cp":7286.06},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000811,"cp":7257.59},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000811,"cp":7127.13},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000811,"cp":7147.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000811,"cp":7403.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000811,"cp":7434.81},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000811,"cp":7457.33},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000811,"cp":7491.54},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000811,"cp":7489.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000811,"cp":7294.02},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000811,"cp":7317.13},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000811,"cp":7156.76},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000811,"cp":6952.21},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000811,"cp":6793.62},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000811,"cp":6765.79},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000811,"cp":6794.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000811,"cp":6863.37},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000811,"cp":6828.73},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000811,"cp":6711.19},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000811,"cp":6626.26},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000811,"cp":6776.68},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000811,"cp":6709.29},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000811,"cp":6772.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000811,"cp":6873.45},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000811,"cp":6852.11},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000811,"cp":6792.42},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000811,"cp":6686.2892},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000811,"cp":6689.1578},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000811,"cp":6566.2366},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000811,"cp":6549.6421},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000811,"cp":6486.7376},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000811,"cp":6453.1261},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000811,"cp":6400.2821},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000811,"cp":6446.5892},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000811,"cp":6556.8746},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000811,"cp":6577.2455},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000811,"cp":6570.4108},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000811,"cp":6612.4387},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000811,"cp":6630.5316},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000811,"cp":6551.1557},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000811,"cp":6429.4238},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000811,"cp":6426.9723},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000811,"cp":6407.9058},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000811,"cp":6339.1684},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000811,"cp":6375.2221},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000811,"cp":6300.1421},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000811,"cp":6220.2921},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000811,"cp":6267.8023},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000811,"cp":6251.603},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000811,"cp":6247.7963},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000811,"cp":6378.3726},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000811,"cp":6368.9227},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000811,"cp":6365.82},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000811,"cp":6433.2884},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000811,"cp":6280.9317},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000811,"cp":6260.4445},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000811,"cp":6284.5216},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000811,"cp":6302.5446},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000811,"cp":6384.9829},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000811,"cp":6333.0923},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000811,"cp":6318.3421},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000811,"cp":6266.1946},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000811,"cp":6292.7397},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000811,"cp":6335.6851},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000811,"cp":6307.0198},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000811,"cp":6164.2908},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000811,"cp":6184.2472},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000811,"cp":6193.9273},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000811,"cp":6219.6266},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000811,"cp":6208.0938},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000811,"cp":6240.3874},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000811,"cp":6353.3882},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000811,"cp":6378.2158},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000811,"cp":6142.6575},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000811,"cp":6156.619},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000811,"cp":6188.6687},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000811,"cp":6185.8723},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000811,"cp":6222.7001},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000811,"cp":6083.1678},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000811,"cp":6024.3911},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000811,"cp":5820.9486},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000811,"cp":5750.8415},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000811,"cp":5757.2596},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000811,"cp":6294.9773},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000811,"cp":6396.3761},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000811,"cp":6466.9145},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000811,"cp":6460.4813},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000811,"cp":6512.0659},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000811,"cp":6504.9865},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000811,"cp":6578.4594},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000811,"cp":6621.5012},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000811,"cp":6586.9551},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000811,"cp":6470.0798},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000811,"cp":6625.8893},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000811,"cp":6639.6579},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000811,"cp":6628.6244},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000811,"cp":6537.2786},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000811,"cp":6602.8463},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000811,"cp":6510.912},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000811,"cp":6472.239},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000811,"cp":6480.5447},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000811,"cp":6453.1266},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000811,"cp":6385.9146},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000811,"cp":6303.889},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000811,"cp":6210.052},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000811,"cp":6161.6543},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000811,"cp":6121.4978},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000811,"cp":5973.6634},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000811,"cp":6069.5998},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000811,"cp":6099.7589},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000811,"cp":6065.7264},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000811,"cp":6136.9675},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000811,"cp":6144.3374},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000811,"cp":6169.6284},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000811,"cp":6146.5138},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000811,"cp":6103.4263},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000811,"cp":6151.2571},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000811,"cp":6296.8611},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000811,"cp":6251.8591},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000811,"cp":6288.1053},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000811,"cp":6335.6681},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000811,"cp":6328.2184},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000811,"cp":6300.8261},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000811,"cp":6224.9357},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000811,"cp":6162.6656},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000811,"cp":6095.3386},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000811,"cp":6109.0726},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000811,"cp":6048.405},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000811,"cp":6103.1344},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000811,"cp":6102.839},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000811,"cp":6129.3646},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000811,"cp":6173.0401},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000811,"cp":6150.0421},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000811,"cp":6031.7701},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000811,"cp":6118.2269},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000811,"cp":6031.2386},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000811,"cp":5902.1425},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000811,"cp":5912.0457},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000811,"cp":5885.3939},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000811,"cp":5977.002},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000811,"cp":5852.8106},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000811,"cp":5812.3661},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000811,"cp":5773.2886},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000811,"cp":5818.1006},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000811,"cp":5976.168},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000811,"cp":5935.9343},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000811,"cp":5968.4381},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000811,"cp":5943.3461},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000811,"cp":6011.0343},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000811,"cp":5956.0452},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000811,"cp":5963.2882},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000811,"cp":6008.9484},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000811,"cp":6039.0813},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000811,"cp":6062.1898},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000811,"cp":6100.3063},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000811,"cp":6191.6699},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000811,"cp":6391.4746},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000811,"cp":6354.41},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000811,"cp":6271.57},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000811,"cp":6253.47},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000811,"cp":6233.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000811,"cp":6168.57},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000811,"cp":6215.31},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000811,"cp":6210.39},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000811,"cp":6216.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000811,"cp":6165.84},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000811,"cp":6093.08},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000811,"cp":6180.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000811,"cp":6117.8},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000811,"cp":6199.29},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000811,"cp":6230.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000811,"cp":6414.07},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000811,"cp":6387.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000811,"cp":6369.36},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000811,"cp":6166.57},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000811,"cp":6267.09},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000811,"cp":6372.13},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000811,"cp":6572.22},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000811,"cp":6526.46},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000811,"cp":6631.78},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000811,"cp":6618.76},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000811,"cp":6688.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000811,"cp":6702.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000811,"cp":6663.27},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000811,"cp":6468.72},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000811,"cp":6424.83},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000811,"cp":6248.08},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000811,"cp":6276.3},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000811,"cp":6334.28},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000811,"cp":6436.64},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000811,"cp":6394.22},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000811,"cp":6368.09},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000811,"cp":6466.35},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000811,"cp":6462.66},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000811,"cp":6422.93},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000811,"cp":6265.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000811,"cp":6120.51},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000811,"cp":6213.24},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000811,"cp":6154.89},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000811,"cp":6379.25},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000811,"cp":6186.97},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000811,"cp":6306.16},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000811,"cp":6199.3},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000811,"cp":6750.81},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000811,"cp":6601.81},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000811,"cp":6135.24},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000811,"cp":5905.05},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000811,"cp":5695.51},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000811,"cp":5627.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000811,"cp":5414.95},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000811,"cp":5418.16},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000811,"cp":5343.66},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000811,"cp":5194.29},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000811,"cp":5151.4},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000811,"cp":5155.28},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000811,"cp":5165.54},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000811,"cp":5113.86},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000811,"cp":5117.59},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000811,"cp":5222.97},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000811,"cp":5254.49},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000811,"cp":5252.69},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000811,"cp":5383.16},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000811,"cp":5360.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000811,"cp":5487.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000811,"cp":5475.64},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000811,"cp":5423.59},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000811,"cp":5464.91},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000811,"cp":5536.99},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000811,"cp":5470.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000811,"cp":5497.17},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000811,"cp":5574.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000811,"cp":5512.06},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000811,"cp":5574.26},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000811,"cp":5476.35},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000811,"cp":5477.23},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000811,"cp":5429.13},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000811,"cp":5505.05},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000811,"cp":5468.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000811,"cp":5469.4},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000811,"cp":5456.03},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000811,"cp":5508.48},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000811,"cp":5493.5},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000811,"cp":5501.72},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000811,"cp":5636.23},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000811,"cp":5732.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000811,"cp":5749.75},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000811,"cp":5532.05},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000811,"cp":5588.64},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000811,"cp":5592.73},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000811,"cp":5469.22},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000811,"cp":5621.57},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000811,"cp":5665.79},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000811,"cp":5958.09},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000811,"cp":6021.15},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000811,"cp":6132.32},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000811,"cp":6132.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000811,"cp":6308.35},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000811,"cp":6253.02},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000811,"cp":6190.29},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000811,"cp":6302.85},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000811,"cp":6077.13},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000811,"cp":6165.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000811,"cp":6039.8},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000811,"cp":6100.63},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000811,"cp":5947.82},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000811,"cp":5988.14},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000811,"cp":5992.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000811,"cp":6074.16},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000811,"cp":5929.87},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000811,"cp":5808.08},{"stockId":1000000000811,"date":"2024-06-25T16:00:00.000Z","cp":5954.02},{"stockId":1000000000811,"date":"2024-06-24T16:00:00.000Z","cp":5884.55},{"stockId":1000000000811,"date":"2024-06-23T16:00:00.000Z","cp":5887.63},{"stockId":1000000000811,"date":"2024-06-20T16:00:00.000Z","cp":5994.85},{"stockId":1000000000811,"date":"2024-06-19T16:00:00.000Z","cp":6032.27},{"stockId":1000000000811,"date":"2024-06-18T16:00:00.000Z","cp":6070.61},{"stockId":1000000000811,"date":"2024-06-17T16:00:00.000Z","cp":6048.56},{"stockId":1000000000811,"date":"2024-06-16T16:00:00.000Z","cp":6007.7},{"stockId":1000000000811,"date":"2024-06-13T16:00:00.000Z","cp":6088.92},{"stockId":1000000000811,"date":"2024-06-12T16:00:00.000Z","cp":6064.25},{"stockId":1000000000811,"date":"2024-06-11T16:00:00.000Z","cp":6180.23},{"stockId":1000000000811,"date":"2024-06-10T16:00:00.000Z","cp":6108.35},{"stockId":1000000000811,"date":"2024-06-06T16:00:00.000Z","cp":6267.47},{"stockId":1000000000811,"date":"2024-06-05T16:00:00.000Z","cp":6271.49},{"stockId":1000000000811,"date":"2024-06-04T16:00:00.000Z","cp":6199.92},{"stockId":1000000000811,"date":"2024-06-03T16:00:00.000Z","cp":6343.55},{"stockId":1000000000811,"date":"2024-06-02T16:00:00.000Z","cp":6261.91},{"stockId":1000000000811,"date":"2024-05-30T16:00:00.000Z","cp":6388.57},{"stockId":1000000000811,"date":"2024-05-29T16:00:00.000Z","cp":6422.26},{"stockId":1000000000811,"date":"2024-05-28T16:00:00.000Z","cp":6628.56},{"stockId":1000000000811,"date":"2024-05-27T16:00:00.000Z","cp":6469.82},{"stockId":1000000000811,"date":"2024-05-26T16:00:00.000Z","cp":6476.79},{"stockId":1000000000811,"date":"2024-05-23T16:00:00.000Z","cp":6364.46},{"stockId":1000000000811,"date":"2024-05-22T16:00:00.000Z","cp":6372.03},{"stockId":1000000000811,"date":"2024-05-21T16:00:00.000Z","cp":6590.93},{"stockId":1000000000811,"date":"2024-05-20T16:00:00.000Z","cp":6645.23},{"stockId":1000000000811,"date":"2024-05-19T16:00:00.000Z","cp":6873.91},{"stockId":1000000000811,"date":"2024-05-16T16:00:00.000Z","cp":6620.92},{"stockId":1000000000811,"date":"2024-05-15T16:00:00.000Z","cp":6511.13},{"stockId":1000000000811,"date":"2024-05-14T16:00:00.000Z","cp":6576.46},{"stockId":1000000000811,"date":"2024-05-13T16:00:00.000Z","cp":6648.98},{"stockId":1000000000811,"date":"2024-05-12T16:00:00.000Z","cp":6607.74},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000811,"cp":6686.03},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000811,"cp":6624.15},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000811,"cp":6453.73},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000811,"cp":6499.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000811,"cp":6456.28},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000811,"cp":6401.02},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000811,"cp":6454.83},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000811,"cp":6505.18},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000811,"cp":6324.66},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000811,"cp":6294.27},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000811,"cp":6210.13},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000811,"cp":6502.79}],"bondIndexCandlestickList":[],"index":{"_id":1000000000811,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000811","csiCode":"000811","tickerId":811,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"细分有色","lastUpdated":"2024-12-25T06:59:53.666Z","followedNum":176,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证细分产业主题指数系列由细分有色、细分机械等7条指数组成，分别从相关细分产业中选取规模较大、流动性较好的上市公司证券作为指数样本，以反映相关细分产业上市公司证券的整体表现。","fullName":"中证细分有色金属产业主题指数","launchDate":"2012-04-10T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000811factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175442-000811_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001700811,"memoNum":14,"constituentsMarkets":["a"],"pinyin":"xfys","hotSpots":[""]}}