window.pageData = {"fund":{"_id":3000000004792,"stockCode":"004792","shortName":"富荣富乾债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4792,"masterFundFlag":1,"status":"normal","inceptionDate":"2018-02-06T16:00:00.000Z","name":"富荣富乾债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000051130000,"currency":"CNY","masterFundShortName":"富荣富乾债券","pinyin":"frfqzqxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51130000","tickerId":51130000,"name":"富荣基金管理有限公司"},"managers":[{"name":"吴敏","stockType":"fund_manager","stockCode":"j101020524","exchange":"fm","tickerId":2313259990},{"name":"过秀","stockType":"fund_manager","stockCode":"j101020364","exchange":"fm","tickerId":724254880},{"name":"孟亚强","stockType":"fund_manager","stockCode":"db20073656","exchange":"fm","tickerId":132517168970}],"hotMetrics":{"fss":{"stockId":3000000004792,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9999939999999999,"f_ins_h_s_r_c_hy":-0.0000010000000000287557,"f_ins_h_s_r_c_1y":-0.000003000000000086267,"f_ind_h_s_r":0.000005999999999999999,"f_ind_h_s_r_c_hy":9.99999999999999e-7,"f_ind_h_s_r_c_1y":0.0000029999999999999997,"f_h_a":189,"f_h_s_a":784201,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004792,"type":"fpr","f_p_r_fys_ssc":7460,"f_p_r_fys_ssrp":0.05496715377396434,"f_p_r_m1_ssc":7598,"f_p_r_m1_ssrp":0.08345399499802554,"f_p_r_m3_ssc":7519,"f_p_r_m3_ssrp":0.03578079276403299,"f_p_r_m6_ssc":7338,"f_p_r_m6_ssrp":0.06814774430966335,"f_p_r_y1_ssc":6862,"f_p_r_y1_ssrp":0.13336248360297331,"f_p_r_y2_ssc":5920,"f_p_r_y2_ssrp":0.2627132961648927,"f_p_r_y3_ssc":4916,"f_p_r_y3_ssrp":0.9910478128179043,"f_p_r_y5_ssc":3343,"f_p_r_y5_ssrp":0.9946140035906643,"f_cagr_p_r_fs_ssc":7296,"f_cagr_p_r_fs_ssrp":0.9899931459904043},"fp":{"stockId":3000000004792,"type":"fp","f_p_r_fys":0.036117381489842115,"f_p_r_m1":0.00426649163111259,"f_p_r_m3":0.021248192234953223,"f_p_r_m6":0.0412885662431941,"f_p_r_y1":0.04926277288833081,"f_p_r_y3":0.00021791239921742367,"f_p_r_y5":-0.0630740967544362,"f_cagr_p_r_fs":-0.0046202261310983594,"f_p_r_d1":-0.0003438789546078569,"f_p_r_y2":0.06607827197770488,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000004792,"type":"ff","f_m_f":256810,"f_m_f_r":0.004,"f_c_f":32101,"f_c_f_r":0.0005,"f_m_a_c_f":288911,"f_m_a_c_f_r":0.0045000000000000005,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0005,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.0045000000000000005},"f_nlacan":{"stockId":3000000004792,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.918,"f_nv_cr":0.00426649163111259},"f_as":{"stockId":3000000004792,"type":"f_as","f_tas":34011839.9792,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004793,"name":"富荣富乾债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"004793","tickerId":4793,"shortName":"富荣富乾债券C","__csrcFundId":5079,"lastUpdated":"2025-01-04T00:31:55.750Z","exchange":"jj","inceptionDate":"2018-02-06T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051130000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"frfqzqxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":601899,"holdings":4900,"marketCap":160328,"netValueRatio":0.0045,"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":3000000004792,"stockId":603259,"holdings":1300,"marketCap":127530,"netValueRatio":0.0036,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":601166,"holdings":6700,"marketCap":126094,"netValueRatio":0.0036,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":2475,"holdings":2500,"marketCap":123150,"netValueRatio":0.0035,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":601318,"holdings":2100,"marketCap":119238,"netValueRatio":0.0034,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":601138,"holdings":2200,"marketCap":113212,"netValueRatio":0.0032,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":603799,"holdings":1900,"marketCap":111587,"netValueRatio":0.0032,"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":3000000004792,"stockId":600919,"holdings":9800,"marketCap":107016,"netValueRatio":0.003,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":601601,"holdings":2800,"marketCap":103852,"netValueRatio":0.0029,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockId":603993,"holdings":5900,"marketCap":101185,"netValueRatio":0.0029,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}}],"bondHoldings":[{"_id":"69e8f9321398d798430003f3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockCode":"250016","stockName":"25附息国债16","holdings":200000,"marketCap":20053386,"netValueRatio":0.5689,"lastUpdated":"2026-04-22T16:37:06.843Z"},{"_id":"69e8f9321398d798430003f4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockCode":"019742","stockName":"24特国01","holdings":79000,"marketCap":8321024,"netValueRatio":0.2361,"lastUpdated":"2026-04-22T16:37:06.847Z"},{"_id":"69e8f9321398d798430003f5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockCode":"019785","stockName":"25国债13","holdings":40000,"marketCap":4038038,"netValueRatio":0.1146,"lastUpdated":"2026-04-22T16:37:06.850Z"},{"_id":"69e8f9321398d798430003f6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004792,"stockCode":"019773","stockName":"25国债08","holdings":35000,"marketCap":3546460,"netValueRatio":0.1006,"lastUpdated":"2026-04-22T16:37:06.853Z"}],"lastFsMetrics":{"latestTurnoverRate":0.11859749107179501,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.918},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9141},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9182},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9179},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9148},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9133},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9161},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9208},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9166},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9171},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.913},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9127},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9105},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9078},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9098},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9052},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9069},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9072},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.91},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9141},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9107},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9088},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9078},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.905},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9027},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9038},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8993},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.898},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8944},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8965},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.888},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8855},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8869},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8897},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8867},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.889},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8874},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8859},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8881},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8849},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8781},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8862},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8893},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8948},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8926},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8942},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8965},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8982},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8985},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8985},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8952},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8997},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.899},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8965},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8983},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.902},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9027},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.902},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9019},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9011},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8989},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9009},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9003},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8996},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8995},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8971},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8961},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8974},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8963},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8942},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.898},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8984},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8997},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8997},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9002},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.9},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8993},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8984},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8965},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8971},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8954},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8943},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8938},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8925},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8927},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8904},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8887},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8888},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8903},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8885},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.886},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8863},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8865},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8886},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8883},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8878},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8873},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8869},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8874},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8866},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8862},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8829},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8831},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8825},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8824},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8826},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8826},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.884},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.884},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8805},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8819},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8822},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8831},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8827},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8815},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8816},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8815},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8813},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8816},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8832},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8837},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8838},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.884},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.884},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8859},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8851},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8841},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8842},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8812},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8801},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8798},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.88},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8809},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8806},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8794},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8791},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8791},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.88},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8792},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8802},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.879},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8789},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8785},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8789},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.881},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.881},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.88},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8795},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8811},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8813},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8803},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8802},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8787},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8792},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8791},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.879},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8798},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.881},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8811},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8834},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8829},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8839},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8842},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8853},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8846},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8853},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8859},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8838},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8822},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8841},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8847},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8844},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8844},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8821},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8822},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8854},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8854},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8828},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8812},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8795},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8782},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8786},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8794},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8793},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8793},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8793},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8791},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8785},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8782},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8784},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8787},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8777},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8778},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8789},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8815},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8798},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8804},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8795},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8812},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8805},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8805},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8776},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8769},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.874},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8736},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8738},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8743},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8744},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8744},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8731},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8727},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8721},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8721},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8717},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8709},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.871},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8706},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8715},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8714},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8706},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8691},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8697},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8689},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8698},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8699},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8699},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.87},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8715},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8724},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8717},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8725},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8722},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8723},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.872},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8724},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8725},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8729},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.874},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8749},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8751},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8749},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.874},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8748},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.876},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.877},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8747},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8746},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8735},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8729},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8717},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8707},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8701},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8701},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8704},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8705},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8702},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8702},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8701},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8698},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8708},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8708},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8709},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8706},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8713},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.872},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8723},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8709},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8704},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8678},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8747},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8739},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8741},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8744},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.875},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8755},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8744},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8747},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8743},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.874},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8758},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8776},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8766},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8774},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8774},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8721},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8719},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8725},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8721},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8724},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8727},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8713},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8711},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8717},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8716},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8718},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8708},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8697},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8717},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8724},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8722},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8738},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.873},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8739},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8745},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8753},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8741},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.873},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8738},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8733},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8715},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8709},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8734},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8717},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8716},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8713},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8728},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8723},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8718},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8724},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8727},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8701},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8708},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8733},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8738},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8747},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8758},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8762},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8797},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8808},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8807},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8803},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8807},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.882},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8805},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8793},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8795},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8798},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8791},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.878},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8785},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8809},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8785},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8784},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8759},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8761},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8743},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8752},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8759},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8757},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8741},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.873},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8736},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8718},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.871},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8718},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8758},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8758},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8753},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8758},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8763},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8777},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8789},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8783},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8794},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8807},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.882},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8764},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8778},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8754},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8742},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8726},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8728},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8741},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8762},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8745},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.874},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8763},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8751},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8745},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8749},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8718},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8744},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8758},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8798},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8778},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8809},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8759},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8887},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8852},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8749},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8689},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8606},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8581},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8523},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8518},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8517},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8504},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8496},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8499},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8511},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8502},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8504},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8518},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8525},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.852},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.853},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8517},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8536},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8514},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8506},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8511},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8522},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8527},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8512},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8511},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8515},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8521},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8522},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8522},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8515},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8525},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8529},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8541},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.855},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8533},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8529},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8537},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8539},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8542},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8561},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8526},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.854},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8552},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8547},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8554},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8564},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8585},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8591},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8575},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8572},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.856},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8561},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8566},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8546},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8525},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8527},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.852},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.854},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8551},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8557},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.855},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8541},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8545},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8544},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8551},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8556},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8555},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8545},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8537},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8544},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8551},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8547},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8548},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8559},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8546},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.856},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8569},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.858},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8589},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8586},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8591},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8579},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8574},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8581},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8594},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8593},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.86},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004792,"lxr_nv_fc":0.8588}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48}],"bondIndexCandlestickList":[],"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48515,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"}}