window.pageData = {"fund":{"_id":3000000004856,"stockCode":"004856","stockType":"fund","areaCode":"cn","followedNum":68,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":21257100,"market":"a","tickerId":4856,"custody":"中国建设银行股份有限公司","name":"广发中证全指建筑材料指数型发起式证券投资基金","shortName":"广发中证全指建筑材料指数A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-08-01T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发中证全指建筑材料指数","pinyin":"gfzzqzjzclzsxfqszqtzjj","indexFundFlag":1,"indexId":1000000931009,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"name":"建筑材料","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"陆志明","stockType":"fund_manager","stockCode":"db20058620","exchange":"fm","tickerId":122613119070}],"hotMetrics":{"fss":{"stockId":3000000004856,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2608,"f_ins_h_s_r_c_hy":-0.026900000000000035,"f_ins_h_s_r_c_1y":-0.014400000000000024,"f_ind_h_s_r":0.7392,"f_ind_h_s_r_c_hy":0.026899999999999924,"f_ind_h_s_r_c_1y":0.014399999999999968,"f_h_a":55255,"f_h_s_a":5665,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004856,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.7972681524083394,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.8642526171271666,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.9426215125460607,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.770930016706887,"f_p_r_y1_ssc":4646,"f_p_r_y1_ssrp":0.8316469321851453,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.9310539700480361,"f_p_r_y3_ssc":2886,"f_p_r_y3_ssrp":0.9081455805892548,"f_p_r_y5_ssc":1766,"f_p_r_y5_ssrp":0.9161473087818697,"f_cagr_p_r_fs_ssc":5894,"f_cagr_p_r_fs_ssrp":0.8530459867639573},"fp":{"stockId":3000000004856,"type":"fp","f_p_r_fys":-0.025734528026672532,"f_p_r_m1":-0.03508409864823059,"f_p_r_m3":-0.1144886363636366,"f_p_r_m6":-0.01702932828760695,"f_p_r_y1":0.05732700135685187,"f_p_r_y3":-0.13632585203657366,"f_p_r_y5":-0.39518789211564365,"f_cagr_p_r_fs":-0.0075999072005679125,"f_p_r_d1":0.010507687202742977,"f_p_r_y2":-0.03558168316831645,"f_cagr_p_r_fs_sic":5,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":5,"f_p_r_fys_sirp":0.25,"f_p_r_m1_sic":5,"f_p_r_m1_sirp":0.75,"f_p_r_m3_sic":5,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":5,"f_p_r_m6_sirp":0.5,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":0,"f_p_r_y5_sic":2,"f_p_r_y5_sirp":0,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000004856,"type":"ff","f_m_f":1488764,"f_m_f_r":0.005,"f_c_f":297752,"f_c_f_r":0.001,"f_m_a_c_f":1786516,"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":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000004856,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":0.9351,"f_nv_cr":0.0004279447951214266},"f_as":{"stockId":3000000004856,"type":"f_as","f_tas":199589429.07840002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004857,"stockCode":"004857","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-07-23T16:00:00.000Z","setUpScale":21257100,"market":"a","tickerId":4857,"custody":"中国建设银行股份有限公司","name":"广发中证全指建筑材料指数型发起式证券投资基金","shortName":"广发中证全指建筑材料指数C","fundSecondLevel":"company","__csrcFundId":4621,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-05-15T17:10:35.116Z","inceptionDate":"2017-08-01T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfzzqzjzclzsxfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931009}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":600585,"holdings":3256339,"marketCap":75416811,"netValueRatio":0.1446,"quarterlyChange":0.05946935041171053,"stock":{"stockCode":"600585","exchange":"sh","stockType":"company","tickerId":600585,"name":"海螺水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":2271,"holdings":3330531,"marketCap":50990429,"netValueRatio":0.0977,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":786,"holdings":1780592,"marketCap":46437839,"netValueRatio":0.089,"quarterlyChange":0.04445334401281453,"stock":{"stockCode":"000786","exchange":"sz","stockType":"company","tickerId":786,"name":"北新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":603737,"holdings":514773,"marketCap":26098991,"netValueRatio":0.05,"quarterlyChange":0.09574238167279048,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":600801,"holdings":1171864,"marketCap":24843516,"netValueRatio":0.0476,"quarterlyChange":-0.1361043194784023,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":601636,"holdings":3602360,"marketCap":21001758,"netValueRatio":0.0403,"quarterlyChange":-0.016863406408094805,"stock":{"stockCode":"601636","exchange":"sh","stockType":"company","tickerId":601636,"name":"旗滨集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":600326,"holdings":1899620,"marketCap":17742450,"netValueRatio":0.034,"quarterlyChange":-0.1532184950136002,"stock":{"stockCode":"600326","exchange":"sh","stockType":"company","tickerId":600326,"name":"西藏天路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":2233,"holdings":1453045,"marketCap":13615031,"netValueRatio":0.0261,"quarterlyChange":0.039955604883462836,"stock":{"stockCode":"002233","exchange":"sz","stockType":"company","tickerId":2233,"name":"塔牌集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":935,"holdings":532578,"marketCap":13298472,"netValueRatio":0.0255,"quarterlyChange":0.005233494363928504,"stock":{"stockCode":"000935","exchange":"sz","stockType":"company","tickerId":935,"name":"四川双马"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockId":2372,"holdings":1109713,"marketCap":12450979,"netValueRatio":0.0239,"quarterlyChange":0.07574304889741157,"stock":{"stockCode":"002372","exchange":"sz","stockType":"company","tickerId":2372,"name":"伟星新材"}}],"bondHoldings":[{"_id":"69e8f9351398d7984300042f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004856,"stockCode":"019785","stockName":"25国债13","holdings":1000,"marketCap":100940,"netValueRatio":0.0002,"lastUpdated":"2026-04-22T16:37:09.259Z"}],"lastFsMetrics":{"latestTurnoverRate":4.941640390110239,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9351},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9347},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9467},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9621},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9766},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9866},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.978},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9626},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9667},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9608},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9481},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9559},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9506},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9534},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.951},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9538},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9636},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.964},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9699},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9691},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9731},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9664},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9685},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9696},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9693},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9698},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9823},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9555},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9493},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9729},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.981},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9687},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9779},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9619},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9566},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9708},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9563},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9268},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9826},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0151},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0193},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0205},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0372},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0403},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0508},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0451},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0355},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0559},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.044},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0483},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0633},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0944},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0853},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0882},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.1069},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0693},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.056},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0821},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0906},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.082},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.091},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0774},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0862},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.093},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0566},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.024},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0624},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0796},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0556},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0491},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0604},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0547},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0204},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0205},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9868},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9747},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9828},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9855},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9867},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9988},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9936},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9951},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9826},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.983},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.973},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9598},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9585},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9648},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9718},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9705},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9651},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.959},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.958},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9592},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9493},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9495},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9489},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9637},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9556},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9595},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9659},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9551},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9711},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9735},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9651},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9701},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9729},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9706},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9608},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9521},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9541},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9573},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9491},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9447},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9644},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9513},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9647},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9773},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9839},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9865},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9822},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9899},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9856},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9734},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9632},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9683},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9593},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9667},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9601},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.951},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9605},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9585},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9681},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9541},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9588},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9635},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9644},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9589},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9558},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.974},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9905},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9743},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9681},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9771},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9525},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9407},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9398},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9317},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.935},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9383},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9301},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9399},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9532},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9422},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9563},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9541},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9534},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9534},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9522},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9464},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9525},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9492},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9394},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.93},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9282},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.939},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9528},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9522},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9556},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.977},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9809},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9632},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9538},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9518},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.947},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9499},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9444},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9358},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9469},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9466},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9546},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9424},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9279},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9265},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9323},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.925},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9276},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9331},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9557},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.959},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9586},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9669},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9843},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9766},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9875},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9663},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9065},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9082},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9037},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.918},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9149},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9155},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9026},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9029},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8949},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8876},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.892},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8845},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8693},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8697},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8691},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8662},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8667},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8604},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8477},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8455},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8422},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8525},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.864},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8624},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8609},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8747},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8777},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8744},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8828},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8812},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8754},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8808},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8707},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8747},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.873},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8654},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8688},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8682},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8696},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8778},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8869},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8854},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8844},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8788},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8791},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8864},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8856},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8844},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8826},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8854},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8834},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8769},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8665},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8738},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.874},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8887},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8901},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8949},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9009},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8923},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8964},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8978},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8869},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8914},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8926},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9023},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8962},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8699},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8467},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9071},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8984},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9033},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8981},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9062},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9112},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.91},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9093},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9114},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9212},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9262},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.93},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9331},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.936},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.917},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.906},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9073},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9159},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9136},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9041},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9009},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8942},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8913},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8903},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8803},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8858},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.881},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8671},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8797},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8721},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8749},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8738},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.87},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8786},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.879},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8874},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8801},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8778},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8846},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8786},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8645},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8649},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8815},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8709},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8681},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8651},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8724},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8758},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8817},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8777},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8692},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8699},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8521},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8503},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8687},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8718},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.874},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.869},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8703},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8856},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8932},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9096},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9164},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9042},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9183},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9213},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9052},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9162},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.921},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9263},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9245},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9408},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9627},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9856},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9691},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9607},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9503},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9525},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9407},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9379},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9549},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9506},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9374},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9305},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9299},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9187},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9203},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9125},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9369},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.94},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9305},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9288},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9333},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9517},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9641},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9674},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9738},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9833},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":1.0119},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9832},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9713},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9533},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9493},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9649},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9484},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9362},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9574},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9278},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9089},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9234},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9167},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9015},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.902},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8925},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9243},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8969},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.908},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8679},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.883},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.87},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9514},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9248},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8565},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8127},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7624},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7522},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7224},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.719},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7249},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7106},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7056},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7096},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7109},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7097},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7175},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7249},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.736},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7266},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7344},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7333},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7532},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7364},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7289},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7409},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7521},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7468},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.731},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.743},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7524},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7674},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7718},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7844},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7822},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7879},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7865},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8002},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8002},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7892},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7901},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7793},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7874},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7974},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8097},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7913},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7883},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7991},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.793},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7872},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7946},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8092},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8153},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8203},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8218},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8099},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.814},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8208},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8122},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.7953},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8001},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8057},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8173},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8146},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.831},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8325},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8363},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8155},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8155},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8195},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8347},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8284},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8231},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8351},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8226},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8351},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8416},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8385},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8477},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.838},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.858},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8582},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8657},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8623},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8795},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8929},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8798},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8891},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.8984},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9076},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9066},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9236},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9267},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9399},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9641},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004856,"lxr_nv_fc":0.9599}],"indexCandlestickList":[{"stockId":1000000931009,"date":"2026-05-19T16:00:00.000Z","cp":6102.518},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000931009,"cp":6087.25},{"stockId":1000000931009,"date":"2026-05-17T16:00:00.000Z","cp":6082.46},{"stockId":1000000931009,"date":"2026-05-14T16:00:00.000Z","cp":6174.64},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931009,"cp":6276.87},{"stockId":1000000931009,"date":"2026-05-12T16:00:00.000Z","cp":6376.85},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931009,"cp":6447.99},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931009,"cp":6383.67},{"stockId":1000000931009,"date":"2026-05-07T16:00:00.000Z","cp":6270.44},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931009,"cp":6305.69},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931009,"cp":6264.24},{"stockId":1000000931009,"date":"2026-04-29T16:00:00.000Z","cp":6173.82},{"stockId":1000000931009,"date":"2026-04-28T16:00:00.000Z","cp":6239.92},{"stockId":1000000931009,"date":"2026-04-27T16:00:00.000Z","cp":6202.69},{"stockId":1000000931009,"date":"2026-04-26T16:00:00.000Z","cp":6222.52},{"stockId":1000000931009,"date":"2026-04-23T16:00:00.000Z","cp":6205.18},{"stockId":1000000931009,"date":"2026-04-22T16:00:00.000Z","cp":6224.86},{"stockId":1000000931009,"date":"2026-04-21T16:00:00.000Z","cp":6293.75},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931009,"cp":6296.53},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931009,"cp":6338.33},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931009,"cp":6332.47},{"stockId":1000000931009,"date":"2026-04-15T16:00:00.000Z","cp":6362.04},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931009,"cp":6318.81},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931009,"cp":6334.01},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931009,"cp":6341.76},{"stockId":1000000931009,"date":"2026-04-09T16:00:00.000Z","cp":6339.55},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931009,"cp":6344.56},{"stockId":1000000931009,"date":"2026-04-07T16:00:00.000Z","cp":6434.22},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931009,"cp":6248.94},{"stockId":1000000931009,"date":"2026-04-02T16:00:00.000Z","cp":6205.33},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931009,"cp":6369.42},{"stockId":1000000931009,"date":"2026-03-31T16:00:00.000Z","cp":6425.16},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931009,"cp":6340.59},{"stockId":1000000931009,"date":"2026-03-29T16:00:00.000Z","cp":6405.03},{"stockId":1000000931009,"date":"2026-03-26T16:00:00.000Z","cp":6294.2},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931009,"cp":6257.21},{"stockId":1000000931009,"date":"2026-03-24T16:00:00.000Z","cp":6355.14},{"stockId":1000000931009,"date":"2026-03-23T16:00:00.000Z","cp":6256.76},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931009,"cp":6053.26},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931009,"cp":6328.81},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931009,"cp":6438.03},{"stockId":1000000931009,"date":"2026-03-17T16:00:00.000Z","cp":6661.89},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931009,"cp":6691},{"stockId":1000000931009,"date":"2026-03-15T16:00:00.000Z","cp":6699.3},{"stockId":1000000931009,"date":"2026-03-12T16:00:00.000Z","cp":6815.69},{"stockId":1000000931009,"date":"2026-03-11T16:00:00.000Z","cp":6837.21},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931009,"cp":6910.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931009,"cp":6870.54},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931009,"cp":6803.7},{"stockId":1000000931009,"date":"2026-03-05T16:00:00.000Z","cp":6944.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931009,"cp":6863.74},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931009,"cp":6893.79},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931009,"cp":6999.36},{"stockId":1000000931009,"date":"2026-03-01T16:00:00.000Z","cp":7219.02},{"stockId":1000000931009,"date":"2026-02-26T16:00:00.000Z","cp":7154.46},{"stockId":1000000931009,"date":"2026-02-25T16:00:00.000Z","cp":7175.15},{"stockId":1000000931009,"date":"2026-02-24T16:00:00.000Z","cp":7306.28},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931009,"cp":7045.27},{"stockId":1000000931009,"date":"2026-02-12T16:00:00.000Z","cp":6950.95},{"stockId":1000000931009,"date":"2026-02-11T16:00:00.000Z","cp":7136.53},{"stockId":1000000931009,"date":"2026-02-10T16:00:00.000Z","cp":7196.84},{"stockId":1000000931009,"date":"2026-02-09T16:00:00.000Z","cp":7136.06},{"stockId":1000000931009,"date":"2026-02-08T16:00:00.000Z","cp":7200.11},{"stockId":1000000931009,"date":"2026-02-05T16:00:00.000Z","cp":7103.66},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931009,"cp":7165.36},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931009,"cp":7213.06},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931009,"cp":6958.4},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931009,"cp":6733.81},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931009,"cp":7003.84},{"stockId":1000000931009,"date":"2026-01-28T16:00:00.000Z","cp":7124.98},{"stockId":1000000931009,"date":"2026-01-27T16:00:00.000Z","cp":6956.21},{"stockId":1000000931009,"date":"2026-01-26T16:00:00.000Z","cp":6910.98},{"stockId":1000000931009,"date":"2026-01-25T16:00:00.000Z","cp":6944.3},{"stockId":1000000931009,"date":"2026-01-22T16:00:00.000Z","cp":6993.37},{"stockId":1000000931009,"date":"2026-01-21T16:00:00.000Z","cp":6952.44},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931009,"cp":6705.97},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931009,"cp":6706.57},{"stockId":1000000931009,"date":"2026-01-18T16:00:00.000Z","cp":6473.03},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931009,"cp":6388.56},{"stockId":1000000931009,"date":"2026-01-14T16:00:00.000Z","cp":6445.02},{"stockId":1000000931009,"date":"2026-01-13T16:00:00.000Z","cp":6464.54},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931009,"cp":6473.82},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931009,"cp":6555.31},{"stockId":1000000931009,"date":"2026-01-08T16:00:00.000Z","cp":6518.73},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931009,"cp":6529.13},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931009,"cp":6442.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931009,"cp":6444.32},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931009,"cp":6371.18},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931009,"cp":6279.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931009,"cp":6271.39},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931009,"cp":6316.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931009,"cp":6364.78},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931009,"cp":6355.72},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931009,"cp":6317.97},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931009,"cp":6275.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931009,"cp":6269.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931009,"cp":6277.65},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931009,"cp":6208.89},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931009,"cp":6210.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931009,"cp":6206.26},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931009,"cp":6308.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931009,"cp":6249.58},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931009,"cp":6273.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931009,"cp":6318.79},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931009,"cp":6245.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931009,"cp":6357.43},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931009,"cp":6374.48},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931009,"cp":6316.08},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931009,"cp":6358.0172},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931009,"cp":6381.0724},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931009,"cp":6363.95},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931009,"cp":6296.62},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931009,"cp":6235.25},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931009,"cp":6250.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931009,"cp":6274.89},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931009,"cp":6218.3},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931009,"cp":6186.87},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931009,"cp":6322.66},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931009,"cp":6230.83},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931009,"cp":6326.24},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931009,"cp":6416.48},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931009,"cp":6458.91},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931009,"cp":6475.88},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931009,"cp":6445.42},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931009,"cp":6496.51},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931009,"cp":6465.97},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931009,"cp":6382.49},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931009,"cp":6313.82},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931009,"cp":6348.96},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931009,"cp":6288.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931009,"cp":6339.41},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931009,"cp":6295.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931009,"cp":6230.58},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931009,"cp":6297.89},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931009,"cp":6285.79},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931009,"cp":6348.82},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931009,"cp":6255.22},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931009,"cp":6288.99},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931009,"cp":6320.52},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931009,"cp":6326.59},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931009,"cp":6288.02},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931009,"cp":6266.5},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931009,"cp":6392.28},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931009,"cp":6505.32},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931009,"cp":6393.21},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931009,"cp":6352.08},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931009,"cp":6411.95},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931009,"cp":6242.81},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931009,"cp":6159.19},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931009,"cp":6162.57},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931009,"cp":6107.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931009,"cp":6131.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931009,"cp":6157.93},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931009,"cp":6103.44},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931009,"cp":6171.82},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931009,"cp":6265.08},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931009,"cp":6188.1},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931009,"cp":6284.85},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931009,"cp":6268.79},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931009,"cp":6264.02},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931009,"cp":6263.56},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931009,"cp":6255.66},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931009,"cp":6216.05},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931009,"cp":6257.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931009,"cp":6234.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931009,"cp":6167.48},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931009,"cp":6101.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931009,"cp":6088.62},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931009,"cp":6164.66},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931009,"cp":6257.22},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931009,"cp":6253.75},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931009,"cp":6278.21},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931009,"cp":6268.41},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931009,"cp":6471.02},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931009,"cp":6495.27},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931009,"cp":6372.22},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931009,"cp":6306.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931009,"cp":6293.38},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931009,"cp":6260.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931009,"cp":6279.91},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931009,"cp":6240.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931009,"cp":6181.96},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931009,"cp":6259.6},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931009,"cp":6259.1},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931009,"cp":6318.04},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931009,"cp":6229.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931009,"cp":6129.63},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931009,"cp":6120.46},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931009,"cp":6161.85},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931009,"cp":6111.12},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931009,"cp":6129.3},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931009,"cp":6167.14},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931009,"cp":6287.85},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931009,"cp":6286.61},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931009,"cp":6240.16},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931009,"cp":6305.15},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931009,"cp":6441.07},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931009,"cp":6333.56},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931009,"cp":6477.11},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931009,"cp":6111.24},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931009,"cp":5701.83},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931009,"cp":5713.52},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931009,"cp":5682.98},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931009,"cp":5699.09},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931009,"cp":5783.13},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931009,"cp":5760.89},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931009,"cp":5765.09},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931009,"cp":5673.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931009,"cp":5680.6},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931009,"cp":5624.76},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931009,"cp":5576.21},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931009,"cp":5606},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931009,"cp":5555.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931009,"cp":5452.65},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931009,"cp":5455.73},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931009,"cp":5451.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931009,"cp":5458.2},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931009,"cp":5468.19},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931009,"cp":5426.38},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931009,"cp":5340},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931009,"cp":5325.36},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931009,"cp":5310.93},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931009,"cp":5382.11},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931009,"cp":5459.85},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931009,"cp":5446.05},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931009,"cp":5432.75},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931009,"cp":5550.25},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931009,"cp":5571.54},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931009,"cp":5548.51},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931009,"cp":5606.6},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931009,"cp":5595.26},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931009,"cp":5555.09},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931009,"cp":5592.86},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931009,"cp":5528.58},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931009,"cp":5555.85},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931009,"cp":5545.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931009,"cp":5493.43},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931009,"cp":5527.21},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931009,"cp":5530.14},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931009,"cp":5539.57},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931009,"cp":5600.1783},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931009,"cp":5664.0265},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931009,"cp":5653.9386},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931009,"cp":5646.8433},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931009,"cp":5607.7536},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931009,"cp":5610.4026},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931009,"cp":5661.2447},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931009,"cp":5656.2226},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931009,"cp":5648.1},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931009,"cp":5635.64},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931009,"cp":5654.27},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931009,"cp":5640.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931009,"cp":5596.02},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931009,"cp":5525.13},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931009,"cp":5574.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931009,"cp":5583.84},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931009,"cp":5682.94},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931009,"cp":5693.04},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931009,"cp":5725.97},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931009,"cp":5766.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931009,"cp":5708.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931009,"cp":5735.28},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931009,"cp":5745.26},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931009,"cp":5670.9},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931009,"cp":5701.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931009,"cp":5710.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931009,"cp":5721.15},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931009,"cp":5776.44},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931009,"cp":5735.55},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931009,"cp":5558.42},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931009,"cp":5402.83},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931009,"cp":5812.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931009,"cp":5752.75},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931009,"cp":5787.57},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931009,"cp":5794.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931009,"cp":5849.47},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931009,"cp":5883.54},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931009,"cp":5877.22},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931009,"cp":5872.25},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931009,"cp":5886.76},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931009,"cp":5953.49},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931009,"cp":5987.38},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931009,"cp":6014.4},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931009,"cp":6037.06},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931009,"cp":6058.86},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931009,"cp":5926.5},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931009,"cp":5850.71},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931009,"cp":5859.26},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931009,"cp":5918.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931009,"cp":5905.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931009,"cp":5839.62},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931009,"cp":5817.12},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931009,"cp":5771.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931009,"cp":5750.79},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931009,"cp":5744.51},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931009,"cp":5676.64},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931009,"cp":5714.18},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931009,"cp":5681.09},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931009,"cp":5585.72},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931009,"cp":5671.5},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931009,"cp":5620.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931009,"cp":5639.25},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931009,"cp":5631.56},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931009,"cp":5605.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931009,"cp":5664.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931009,"cp":5666.93},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931009,"cp":5724.15},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931009,"cp":5673.41},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931009,"cp":5657.98},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931009,"cp":5704.81},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931009,"cp":5663.04},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931009,"cp":5565.48},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931009,"cp":5568},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931009,"cp":5681.94},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931009,"cp":5608.91},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931009,"cp":5589.22},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931009,"cp":5571.11},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931009,"cp":5623.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931009,"cp":5646.35},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931009,"cp":5685.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931009,"cp":5658.8},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931009,"cp":5600.68},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931009,"cp":5605.37},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931009,"cp":5483.87},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931009,"cp":5470.8},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931009,"cp":5599},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931009,"cp":5620.54},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931009,"cp":5635.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931009,"cp":5600.82},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931009,"cp":5609.49},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931009,"cp":5716.1},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931009,"cp":5769.1},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931009,"cp":5882.38},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931009,"cp":5933.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931009,"cp":5848.57},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931009,"cp":5945.86},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931009,"cp":5966.65},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931009,"cp":5856.34},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931009,"cp":5931.67},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931009,"cp":5965.95},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931009,"cp":6003.0137},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931009,"cp":5990.4214},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931009,"cp":6102.6948},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931009,"cp":6247.3967},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931009,"cp":6407.1097},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931009,"cp":6293.02},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931009,"cp":6237.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931009,"cp":6165.08},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931009,"cp":6180.63},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931009,"cp":6099.26},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931009,"cp":6080.7},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931009,"cp":6201.01},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931009,"cp":6171.4713},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931009,"cp":6078.85},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931009,"cp":6030.68},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931009,"cp":6027.51},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931009,"cp":5949.04},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931009,"cp":5960.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931009,"cp":5906.16},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931009,"cp":6079.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931009,"cp":6101.41},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931009,"cp":6035.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931009,"cp":6023.69},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931009,"cp":6053.92},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931009,"cp":6180.55},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931009,"cp":6266.69},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931009,"cp":6290.01},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931009,"cp":6335.22},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931009,"cp":6402.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931009,"cp":6599.82},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931009,"cp":6399.96},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931009,"cp":6317.96},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931009,"cp":6193.38},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931009,"cp":6162.43},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931009,"cp":6268.23},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931009,"cp":6154.18},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931009,"cp":6072.01},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931009,"cp":6217.15},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931009,"cp":6012.16},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931009,"cp":5884.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931009,"cp":5992.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931009,"cp":5946.54},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931009,"cp":5842.23},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931009,"cp":5848.07},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931009,"cp":5783.08},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931009,"cp":6004.69},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931009,"cp":5818.45},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931009,"cp":5894.28},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931009,"cp":5618.79},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931009,"cp":5724.84},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931009,"cp":5638.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931009,"cp":6190.66},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931009,"cp":6004.7},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931009,"cp":5528.61},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931009,"cp":5226.27},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931009,"cp":4913.69},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931009,"cp":4846.55},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931009,"cp":4643.84},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931009,"cp":4619.7},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931009,"cp":4659.93},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931009,"cp":4561.78},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931009,"cp":4527.34},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931009,"cp":4555.04},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931009,"cp":4564.23},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931009,"cp":4555.78},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931009,"cp":4609.29},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931009,"cp":4659.24},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931009,"cp":4735.05},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931009,"cp":4670.58},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931009,"cp":4724.98},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931009,"cp":4717.06},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931009,"cp":4851.08},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931009,"cp":4735.87},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931009,"cp":4684.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931009,"cp":4766.57},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931009,"cp":4841.15},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931009,"cp":4804.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931009,"cp":4699.27},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931009,"cp":4780.75},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931009,"cp":4845.34},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931009,"cp":4947.9},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931009,"cp":4977.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931009,"cp":5066.07},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931009,"cp":5050.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931009,"cp":5089.86},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931009,"cp":5080.48},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931009,"cp":5174.43},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931009,"cp":5173.61},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931009,"cp":5098.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931009,"cp":5104.55},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931009,"cp":5029.94},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931009,"cp":5085.67},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931009,"cp":5154.42},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931009,"cp":5240.67},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931009,"cp":5113.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931009,"cp":5093.02},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931009,"cp":5168.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931009,"cp":5129.33},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931009,"cp":5089.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931009,"cp":5139.94},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931009,"cp":5240.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931009,"cp":5282.09},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931009,"cp":5316.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931009,"cp":5327.04},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931009,"cp":5244.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931009,"cp":5281.22},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931009,"cp":5327.5},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931009,"cp":5267.77},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931009,"cp":5163.77},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931009,"cp":5198.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931009,"cp":5237.58},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931009,"cp":5318.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931009,"cp":5299.27},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931009,"cp":5414.32},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931009,"cp":5425.17},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931009,"cp":5451.51},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931009,"cp":5306.67},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931009,"cp":5336.42},{"stockId":1000000931009,"date":"2024-06-25T16:00:00.000Z","cp":5442.44},{"stockId":1000000931009,"date":"2024-06-24T16:00:00.000Z","cp":5400.55},{"stockId":1000000931009,"date":"2024-06-23T16:00:00.000Z","cp":5363.83},{"stockId":1000000931009,"date":"2024-06-20T16:00:00.000Z","cp":5481.1},{"stockId":1000000931009,"date":"2024-06-19T16:00:00.000Z","cp":5393.12},{"stockId":1000000931009,"date":"2024-06-18T16:00:00.000Z","cp":5482.1},{"stockId":1000000931009,"date":"2024-06-17T16:00:00.000Z","cp":5547.25},{"stockId":1000000931009,"date":"2024-06-16T16:00:00.000Z","cp":5533.4},{"stockId":1000000931009,"date":"2024-06-13T16:00:00.000Z","cp":5598.8},{"stockId":1000000931009,"date":"2024-06-12T16:00:00.000Z","cp":5530.02},{"stockId":1000000931009,"date":"2024-06-11T16:00:00.000Z","cp":5672.44},{"stockId":1000000931009,"date":"2024-06-10T16:00:00.000Z","cp":5677.68},{"stockId":1000000931009,"date":"2024-06-06T16:00:00.000Z","cp":5730.66},{"stockId":1000000931009,"date":"2024-06-05T16:00:00.000Z","cp":5710.85},{"stockId":1000000931009,"date":"2024-06-04T16:00:00.000Z","cp":5832.73},{"stockId":1000000931009,"date":"2024-06-03T16:00:00.000Z","cp":5929.82},{"stockId":1000000931009,"date":"2024-06-02T16:00:00.000Z","cp":5838.22},{"stockId":1000000931009,"date":"2024-05-30T16:00:00.000Z","cp":5902.83},{"stockId":1000000931009,"date":"2024-05-29T16:00:00.000Z","cp":5968.81},{"stockId":1000000931009,"date":"2024-05-28T16:00:00.000Z","cp":6034.39},{"stockId":1000000931009,"date":"2024-05-27T16:00:00.000Z","cp":6035.76},{"stockId":1000000931009,"date":"2024-05-26T16:00:00.000Z","cp":6149.99},{"stockId":1000000931009,"date":"2024-05-23T16:00:00.000Z","cp":6170.27},{"stockId":1000000931009,"date":"2024-05-22T16:00:00.000Z","cp":6260.79},{"stockId":1000000931009,"date":"2024-05-21T16:00:00.000Z","cp":6431.54},{"stockId":1000000931009,"date":"2024-05-20T16:00:00.000Z","cp":6442.2}],"bondIndexCandlestickList":[],"index":{"_id":1000000931009,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931009","tickerId":931009,"source":"csi","fsTableType":"non_financial","name":"建筑材料","csiCode":"931009","currency":"CNY","series":"thematic","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:31:21.290Z","followedNum":737,"description":"中证全指建筑材料指数从中证全指指数中选取业务涉及建筑材料领域的上市公司证券作为指数样本，以反映该主题上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931009_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931009factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指建筑材料指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001721009,"constituentsMarkets":["a"],"memoNum":10,"pinyin":"jzcl","hotSpots":[""]}}