window.pageData = {"fund":{"_id":3000000008089,"stockCode":"008089","areaCode":"cn","stockType":"fund","tickerId":8089,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"华夏中证全指房地产交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏房地产ETF联接C","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-11-19T16:00:00.000Z","setUpScale":11046300,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"market":"a","inceptionDate":"2019-11-27T16:00:00.000Z","etfFundFlag":1,"followedNum":5,"fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzzqzfdcjyxkfszszqtzjjfqsljjj","indexId":1000000931775,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"name":"房地产","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张金志","stockType":"fund_manager","stockCode":"j101020304","exchange":"fm","tickerId":261026250880}],"targetFunds":[{"shortName":"华夏中证全指房地产ETF(515060)","stockType":"fund","stockCode":"515060","exchange":"sh","tickerId":515060}],"hotMetrics":{"fss":{"stockId":3000000008089,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0021,"f_ind_h_s_r":0.9979,"f_h_a":21850,"f_h_s_a":8560,"f_ind_h_s_r_c_1y":-0.0008000000000000229,"f_ind_h_s_r_c_hy":0.0016999999999999238,"f_ins_h_s_r_c_1y":0.0007999999999999999,"f_ins_h_s_r_c_hy":-0.0017000000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008089,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.8936859147328656,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.8552676440504603,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.8641151685393258,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.8795313072134749,"f_p_r_y1_ssc":4697,"f_p_r_y1_ssrp":0.8385860306643952,"f_p_r_y2_ssc":3569,"f_p_r_y2_ssrp":0.9164798206278026,"f_p_r_y3_ssc":2911,"f_p_r_y3_ssrp":0.9298969072164949,"f_p_r_y5_ssc":1791,"f_p_r_y5_ssrp":0.870391061452514,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.9146689019279128},"fp":{"stockId":3000000008089,"type":"fp","f_p_r_fys":-0.12411193272437204,"f_p_r_m1":-0.09075857916917507,"f_p_r_m3":-0.10410796381432563,"f_p_r_m6":-0.13091641490432948,"f_p_r_y1":-0.03652312599680929,"f_p_r_y3":-0.23191354100444794,"f_cagr_p_r_fs":-0.07437412775117358,"f_p_r_d1":-0.0021205695243864398,"f_p_r_y2":-0.023597866494260433,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.16666666666666666,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.3333333333333333,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.16666666666666666,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0.5,"f_p_r_y2_sic":7,"f_p_r_y2_sirp":0.16666666666666666,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.16666666666666666,"f_p_r_y5":-0.36637298091042436,"f_p_r_y5_sic":6,"f_p_r_y5_sirp":0.4,"last_data_date":"2026-06-04T16:00:00.000Z"},"ff":{"stockId":3000000008089,"type":"ff","f_m_f":32515,"f_m_f_r":0.005,"f_c_f":6503,"f_c_f_r":0.001,"f_m_a_c_f":39018,"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":"2026-05-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008089,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":0.6041,"f_nv_cr":-0.007067718606180273},"f_as":{"stockId":3000000008089,"type":"f_as","f_tas":167660238.3232,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008088,"stockCode":"008088","areaCode":"cn","stockType":"fund","tickerId":8088,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"华夏中证全指房地产交易型开放式指数证券投资基金发起式联接基金","shortName":"华夏房地产ETF联接(008088)","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-11-19T16:00:00.000Z","setUpScale":11046300,"__csrcFundId":6866,"fundStatus":"normal","lastUpdated":"2026-06-05T17:13:24.996Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-11-27T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏房地产ETF联接","pinyin":"hxzzqzfdcjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931775},{"_id":3000000024628,"name":"华夏中证全指房地产交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024628","tickerId":24628,"shortName":"华夏中证全指房地产ETF联接D","currency":"CNY","__csrcFundId":6866,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:12:27.459Z","inceptionDate":"2025-06-25T16:00:00.000Z","pinyin":"hxzzqzfdcjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"__indexSourceEastMoney":1,"indexId":1000000931775}],"bondHoldings":[{"_id":"69e8f9b81398d79843001224","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008088,"stockCode":"019773","stockName":"25国债08","holdings":130000,"marketCap":13172568,"netValueRatio":0.0359,"lastUpdated":"2026-04-22T16:39:20.631Z"}]},"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6041},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6084},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6141},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6199},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6302},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6273},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6233},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6188},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6351},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.643},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6389},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6358},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6581},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6631},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6581},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6659},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6759},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6918},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6996},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6873},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6802},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6775},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6644},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6549},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6424},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6401},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6411},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6444},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6487},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6465},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6465},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6498},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6403},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6365},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6456},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6296},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6242},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6184},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6271},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6054},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6029},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6161},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6304},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6272},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6339},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6357},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.631},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6417},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6333},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6169},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6478},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6581},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6757},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6819},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6809},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6766},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.677},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6788},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6762},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6699},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6806},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6743},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6708},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6776},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6955},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7097},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7081},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7242},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.707},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7068},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7097},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7139},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7136},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.724},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7118},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7203},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.722},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7021},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6891},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7124},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7308},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7108},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.705},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7124},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7291},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7219},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.718},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7142},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7028},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6956},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7017},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6999},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7088},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7218},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7226},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7167},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7063},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7063},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6969},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6897},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6817},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.689},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6917},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6882},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6838},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.68},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6846},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6774},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6643},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6681},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6678},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6742},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6808},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.683},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7033},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6853},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6992},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6951},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6941},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6988},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7088},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7095},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7099},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7071},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7119},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7142},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7092},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7078},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7299},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7277},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7411},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7537},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7469},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7449},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7376},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7431},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.739},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7318},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7337},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7362},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7325},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7349},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7352},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7323},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7431},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7375},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7403},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.741},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7479},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7565},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7515},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7361},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7328},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7404},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7461},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7452},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7455},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7475},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7439},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7533},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7378},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7314},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7297},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7344},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.718},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7315},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7305},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7263},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7427},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7382},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7295},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7251},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7148},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.706},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7031},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6932},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6872},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6809},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6877},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6961},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7017},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6964},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6996},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6918},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7167},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7195},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6969},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6934},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6953},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6919},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6866},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6896},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6755},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.679},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6765},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6718},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6637},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6642},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6583},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6581},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6515},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6513},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.653},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6746},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6803},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6781},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6762},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6721},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6589},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6614},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6548},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6495},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6466},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6458},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6482},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6546},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6633},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6612},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.641},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6415},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6354},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6252},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6281},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.629},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6257},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6287},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6256},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6244},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6266},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6171},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6101},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6071},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6076},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6189},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6265},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6283},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6168},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6262},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6294},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.626},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6283},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.627},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.627},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6264},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6202},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6216},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.622},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.616},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6192},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.616},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6142},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6208},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6283},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6319},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6324},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6241},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6248},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6318},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6287},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6312},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6281},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6379},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6399},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.634},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6278},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6264},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6259},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6486},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6521},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6502},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6604},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6556},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6586},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6479},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6344},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6322},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6382},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6368},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6437},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6305},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.604},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5897},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.644},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6373},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.639},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6369},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6477},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6501},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6501},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6464},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.646},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6559},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.662},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6631},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6668},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6696},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.663},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6507},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6562},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6593},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6588},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6602},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6721},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6569},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6659},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6672},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6645},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6743},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6698},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6559},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6604},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.65},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6497},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6534},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6459},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6627},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6596},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6682},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.665},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6457},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6566},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6482},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6349},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6293},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6335},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6412},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6413},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6355},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6565},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6497},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6471},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6466},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6455},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6473},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6296},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6229},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6389},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6393},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6425},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6361},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6399},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6601},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6708},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6816},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6906},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6842},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6848},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6951},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.692},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7139},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7124},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7204},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7203},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7387},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7484},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7719},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7649},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7493},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7426},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7632},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7557},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7523},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7686},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7642},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7465},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7439},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.736},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7253},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7224},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7234},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7408},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7427},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7378},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7341},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7303},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.753},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7791},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7847},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7871},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7941},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.821},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7938},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7801},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7507},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7513},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7528},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7296},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7204},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7354},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7124},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7005},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7027},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7016},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6949},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6926},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6805},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7204},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6845},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6939},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6692},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6701},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6794},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7424},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.7301},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6782},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6398},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5947},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5858},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.573},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5728},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5649},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5503},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5381},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5342},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5337},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5323},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.538},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5406},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5489},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5385},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5441},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5377},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5521},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.528},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5264},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5301},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5461},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.54},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5429},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.546},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5476},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5563},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5574},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5648},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5558},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5605},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5619},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5797},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5705},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5631},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5683},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5551},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5613},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5643},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5744},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5542},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5439},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.55},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.544},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5402},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5532},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5609},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5639},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5731},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.569},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5609},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5577},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5662},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5533},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5406},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5483},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5441},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5598},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5615},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5798},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5737},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5778},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5538},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5538},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5607},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5728},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5697},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5639},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5812},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5806},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.5963},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6002},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6022},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6128},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6039},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.613},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008089,"lxr_nv_fc":0.6148}],"indexCandlestickList":[{"stockId":1000000931775,"date":"2026-06-04T16:00:00.000Z","cp":2588.17},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000931775,"cp":2606.63},{"stockId":1000000931775,"date":"2026-06-02T16:00:00.000Z","cp":2632.14},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931775,"cp":2658.17},{"stockId":1000000931775,"date":"2026-05-31T16:00:00.000Z","cp":2704.99},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931775,"cp":2691.76},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931775,"cp":2673.74},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931775,"cp":2653.71},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000931775,"cp":2726.26},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931775,"cp":2761.65},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931775,"cp":2742.15},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000931775,"cp":2729.22},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000931775,"cp":2830.01},{"stockId":1000000931775,"date":"2026-05-18T16:00:00.000Z","cp":2852.3},{"stockId":1000000931775,"date":"2026-05-17T16:00:00.000Z","cp":2829.72},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931775,"cp":2865.57},{"stockId":1000000931775,"date":"2026-05-13T16:00:00.000Z","cp":2910.91},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000931775,"cp":2982.88},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000931775,"cp":3018.02},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000931775,"cp":3020.11},{"stockId":1000000931775,"date":"2026-05-07T16:00:00.000Z","cp":2963.74},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931775,"cp":2932.45},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000931775,"cp":2922.36},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000931775,"cp":2864.2},{"stockId":1000000931775,"date":"2026-04-28T16:00:00.000Z","cp":2821.58},{"stockId":1000000931775,"date":"2026-04-27T16:00:00.000Z","cp":2765.33},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000931775,"cp":2754.46},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000931775,"cp":2758.42},{"stockId":1000000931775,"date":"2026-04-22T16:00:00.000Z","cp":2773.93},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000931775,"cp":2792.96},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931775,"cp":2784.15},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931775,"cp":2785.02},{"stockId":1000000931775,"date":"2026-04-16T16:00:00.000Z","cp":2798.92},{"stockId":1000000931775,"date":"2026-04-15T16:00:00.000Z","cp":2757.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931775,"cp":2743.31},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931775,"cp":2784.2},{"stockId":1000000931775,"date":"2026-04-12T16:00:00.000Z","cp":2711.78},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000931775,"cp":2687},{"stockId":1000000931775,"date":"2026-04-08T16:00:00.000Z","cp":2661.76},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931775,"cp":2701.75},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931775,"cp":2603.08},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931775,"cp":2592.54},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931775,"cp":2650.97},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000931775,"cp":2716.64},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931775,"cp":2702.24},{"stockId":1000000931775,"date":"2026-03-29T16:00:00.000Z","cp":2733.04},{"stockId":1000000931775,"date":"2026-03-26T16:00:00.000Z","cp":2741.13},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931775,"cp":2719.78},{"stockId":1000000931775,"date":"2026-03-24T16:00:00.000Z","cp":2768.62},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000931775,"cp":2730.8},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931775,"cp":2656.41},{"stockId":1000000931775,"date":"2026-03-19T16:00:00.000Z","cp":2795.54},{"stockId":1000000931775,"date":"2026-03-18T16:00:00.000Z","cp":2841.96},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931775,"cp":2921.82},{"stockId":1000000931775,"date":"2026-03-16T16:00:00.000Z","cp":2951.84},{"stockId":1000000931775,"date":"2026-03-15T16:00:00.000Z","cp":2945.71},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000931775,"cp":2925.77},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000931775,"cp":2927.43},{"stockId":1000000931775,"date":"2026-03-10T16:00:00.000Z","cp":2936.52},{"stockId":1000000931775,"date":"2026-03-09T16:00:00.000Z","cp":2925.24},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931775,"cp":2896.86},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931775,"cp":2944.88},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931775,"cp":2916.55},{"stockId":1000000931775,"date":"2026-03-03T16:00:00.000Z","cp":2900.3},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931775,"cp":2930.32},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931775,"cp":3012.76},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931775,"cp":3078.01},{"stockId":1000000931775,"date":"2026-02-25T16:00:00.000Z","cp":3070.55},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931775,"cp":3144.85},{"stockId":1000000931775,"date":"2026-02-23T16:00:00.000Z","cp":3065.46},{"stockId":1000000931775,"date":"2026-02-12T16:00:00.000Z","cp":3062.87},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931775,"cp":3075.31},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931775,"cp":3095.52},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931775,"cp":3094.84},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931775,"cp":3142.92},{"stockId":1000000931775,"date":"2026-02-05T16:00:00.000Z","cp":3086.42},{"stockId":1000000931775,"date":"2026-02-04T16:00:00.000Z","cp":3124.61},{"stockId":1000000931775,"date":"2026-02-03T16:00:00.000Z","cp":3132.94},{"stockId":1000000931775,"date":"2026-02-02T16:00:00.000Z","cp":3040.91},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931775,"cp":2979.63},{"stockId":1000000931775,"date":"2026-01-29T16:00:00.000Z","cp":3088.21},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931775,"cp":3173.89},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931775,"cp":3082.93},{"stockId":1000000931775,"date":"2026-01-26T16:00:00.000Z","cp":3056.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931775,"cp":3091.15},{"stockId":1000000931775,"date":"2026-01-22T16:00:00.000Z","cp":3165.69},{"stockId":1000000931775,"date":"2026-01-21T16:00:00.000Z","cp":3130.59},{"stockId":1000000931775,"date":"2026-01-20T16:00:00.000Z","cp":3112.64},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931775,"cp":3094.84},{"stockId":1000000931775,"date":"2026-01-18T16:00:00.000Z","cp":3044.49},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931775,"cp":3010.62},{"stockId":1000000931775,"date":"2026-01-14T16:00:00.000Z","cp":3038.96},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000931775,"cp":3030.65},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931775,"cp":3071.46},{"stockId":1000000931775,"date":"2026-01-11T16:00:00.000Z","cp":3130.65},{"stockId":1000000931775,"date":"2026-01-08T16:00:00.000Z","cp":3133.72},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931775,"cp":3106.79},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931775,"cp":3058.94},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931775,"cp":3058.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931775,"cp":3015.71},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931775,"cp":2982.5},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931775,"cp":2946.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931775,"cp":2980.66},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931775,"cp":2992.9},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931775,"cp":2976.94},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931775,"cp":2956.67},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931775,"cp":2939.17},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931775,"cp":2960.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931775,"cp":2928.11},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931775,"cp":2868.29},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931775,"cp":2885.59},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931775,"cp":2883.7},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931775,"cp":2913.13},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931775,"cp":2943.17},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931775,"cp":2952.83},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931775,"cp":3045.41},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931775,"cp":2963.79},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931775,"cp":3026.72},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931775,"cp":3007.82},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931775,"cp":3003.07},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931775,"cp":3025.0043},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931775,"cp":3072.0952},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931775,"cp":3074.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931775,"cp":3076.42},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931775,"cp":3063.85},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931775,"cp":3085.6},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931775,"cp":3096.19},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931775,"cp":3073.28},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931775,"cp":3067.06},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931775,"cp":3168.31},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931775,"cp":3158.15},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931775,"cp":3220.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931775,"cp":3279.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931775,"cp":3247.71},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931775,"cp":3238.6},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931775,"cp":3204.88},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931775,"cp":3230.12},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931775,"cp":3210.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931775,"cp":3177.8},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931775,"cp":3186.61},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931775,"cp":3198.01},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931775,"cp":3181.59},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931775,"cp":3192.47},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931775,"cp":3193.16},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931775,"cp":3179.74},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931775,"cp":3228.9},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931775,"cp":3203.38},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931775,"cp":3215.82},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931775,"cp":3219.12},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931775,"cp":3251.13},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931775,"cp":3290.43},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931775,"cp":3267.99},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931775,"cp":3197.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931775,"cp":3182.12},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931775,"cp":3217.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931775,"cp":3243.37},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931775,"cp":3239.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931775,"cp":3241.02},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931775,"cp":3250.16},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931775,"cp":3233.45},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931775,"cp":3276.01},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931775,"cp":3205.18},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931775,"cp":3175.95},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931775,"cp":3167.97},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931775,"cp":3191.38},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931775,"cp":3116.36},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931775,"cp":3178.1},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931775,"cp":3173.3},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931775,"cp":3154.47},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931775,"cp":3230},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931775,"cp":3209.33},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931775,"cp":3169.53},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931775,"cp":3148.94},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931775,"cp":3101.73},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931775,"cp":3061.67},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931775,"cp":3048.61},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931775,"cp":3001.93},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931775,"cp":2973.85},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931775,"cp":2945.08},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931775,"cp":2975.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931775,"cp":3014.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931775,"cp":3040.16},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931775,"cp":3015.58},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931775,"cp":3030.49},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931775,"cp":2994.43},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931775,"cp":3108.5},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931775,"cp":3121.37},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931775,"cp":3017.84},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931775,"cp":3001.97},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931775,"cp":3010.26},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931775,"cp":3000.36},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931775,"cp":2976.32},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931775,"cp":2989.53},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931775,"cp":2925.48},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931775,"cp":2941.3},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931775,"cp":2930.49},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931775,"cp":2909.69},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931775,"cp":2872.36},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931775,"cp":2875.54},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931775,"cp":2849.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931775,"cp":2849.43},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931775,"cp":2819.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931775,"cp":2818.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931775,"cp":2826.09},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931775,"cp":2921.74},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931775,"cp":2949.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931775,"cp":2939.34},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931775,"cp":2930.75},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931775,"cp":2912.22},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931775,"cp":2852.34},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931775,"cp":2866.79},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931775,"cp":2836.38},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931775,"cp":2811.77},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931775,"cp":2798.81},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931775,"cp":2799.22},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931775,"cp":2809.79},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931775,"cp":2838.83},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931775,"cp":2878.36},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931775,"cp":2869.18},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931775,"cp":2776.52},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931775,"cp":2778.93},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931775,"cp":2750.74},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931775,"cp":2704.45},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931775,"cp":2717.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931775,"cp":2721.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931775,"cp":2706.35},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931775,"cp":2720.27},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931775,"cp":2705.65},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931775,"cp":2700.44},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931775,"cp":2711.5},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931775,"cp":2667.97},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931775,"cp":2636.04},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931775,"cp":2622.1},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931775,"cp":2625.08},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931775,"cp":2676.34},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931775,"cp":2711.77},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931775,"cp":2720.11},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931775,"cp":2667.19},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931775,"cp":2709.18},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931775,"cp":2724.84},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931775,"cp":2708.97},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931775,"cp":2720.36},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931775,"cp":2713.52},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931775,"cp":2714.07},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931775,"cp":2712.33},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931775,"cp":2683.73},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931775,"cp":2690.55},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931775,"cp":2693.19},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931775,"cp":2665.62},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931775,"cp":2680.93},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931775,"cp":2665.91},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931775,"cp":2659.92},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931775,"cp":2691.2459},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931775,"cp":2728.0837},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931775,"cp":2749.2032},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931775,"cp":2752.9511},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931775,"cp":2710.2713},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931775,"cp":2710.2876},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931775,"cp":2743.8612},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931775,"cp":2729.12},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931775,"cp":2739.5},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931775,"cp":2723.12},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931775,"cp":2769.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931775,"cp":2777.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931775,"cp":2749.13},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931775,"cp":2718.72},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931775,"cp":2708.79},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931775,"cp":2705.67},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931775,"cp":2809.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931775,"cp":2825.58},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931775,"cp":2818.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931775,"cp":2865.11},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931775,"cp":2843.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931775,"cp":2857.06},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931775,"cp":2807.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931775,"cp":2745.08},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931775,"cp":2736.32},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931775,"cp":2764.44},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931775,"cp":2757.01},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931775,"cp":2788.61},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931775,"cp":2726.62},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931775,"cp":2606.23},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931775,"cp":2541.63},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931775,"cp":2790.76},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931775,"cp":2760.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931775,"cp":2768.44},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931775,"cp":2759.62},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931775,"cp":2810.03},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931775,"cp":2822.27},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931775,"cp":2824.19},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931775,"cp":2804.59},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931775,"cp":2803.02},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931775,"cp":2850.32},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931775,"cp":2878.89},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931775,"cp":2884.05},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931775,"cp":2902.09},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931775,"cp":2916.84},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931775,"cp":2885.79},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931775,"cp":2827.63},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931775,"cp":2855.03},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931775,"cp":2868.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931775,"cp":2867.45},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931775,"cp":2873.41},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931775,"cp":2929.02},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931775,"cp":2858.04},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931775,"cp":2899.97},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931775,"cp":2908.08},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931775,"cp":2895.53},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931775,"cp":2941.39},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931775,"cp":2919.21},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931775,"cp":2854.33},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931775,"cp":2874.62},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931775,"cp":2828.11},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931775,"cp":2827.15},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931775,"cp":2843.52},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931775,"cp":2808.5},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931775,"cp":2888.97},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931775,"cp":2873.73},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931775,"cp":2916.87},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931775,"cp":2897.89},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931775,"cp":2808.55},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931775,"cp":2858.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931775,"cp":2818.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931775,"cp":2756.39},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931775,"cp":2733.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931775,"cp":2754.24},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931775,"cp":2793.71},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931775,"cp":2793.18},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931775,"cp":2764.93},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931775,"cp":2860.48},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931775,"cp":2825.76},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931775,"cp":2812.19},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931775,"cp":2810.94},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931775,"cp":2804.68},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931775,"cp":2814.03},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931775,"cp":2730.01},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931775,"cp":2699.72},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931775,"cp":2777.4},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931775,"cp":2778.42},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931775,"cp":2790.34},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931775,"cp":2761.27},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931775,"cp":2782.06},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931775,"cp":2872.84},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931775,"cp":2918.76},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931775,"cp":2971},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931775,"cp":3016.24},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931775,"cp":2986.91},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931775,"cp":2989.62},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931775,"cp":3034.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931775,"cp":3022.33},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931775,"cp":3128.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931775,"cp":3120.84},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931775,"cp":3160.6547},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931775,"cp":3162.6202},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931775,"cp":3252.3843},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931775,"cp":3295.3083},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931775,"cp":3408.3253},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931775,"cp":3373.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931775,"cp":3297.37},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931775,"cp":3265.76},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931775,"cp":3367.97},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931775,"cp":3325.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931775,"cp":3304.69},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931775,"cp":3378.74},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931775,"cp":3351.1967},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931775,"cp":3265.57},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931775,"cp":3252.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931775,"cp":3215.97},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931775,"cp":3161.41},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931775,"cp":3150.05},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931775,"cp":3158},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931775,"cp":3238.03},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931775,"cp":3249.33},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931775,"cp":3227.35},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931775,"cp":3210.35},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931775,"cp":3182.96},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931775,"cp":3292.02},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931775,"cp":3415.12},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931775,"cp":3448.34},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931775,"cp":3470.59},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931775,"cp":3512.61},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931775,"cp":3632.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931775,"cp":3498.35},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931775,"cp":3426.2},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931775,"cp":3283.34},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931775,"cp":3285.92},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931775,"cp":3288.2},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931775,"cp":3179},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931775,"cp":3131.14},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931775,"cp":3197.37},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931775,"cp":3088.63},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931775,"cp":3036.94},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931775,"cp":3048},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931775,"cp":3042.69},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931775,"cp":3013.58},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931775,"cp":3004.58},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931775,"cp":2951.83},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931775,"cp":3148.26},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931775,"cp":2981.92},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931775,"cp":3028.41},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931775,"cp":2918.43},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931775,"cp":2926.67},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931775,"cp":2973.55},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931775,"cp":3266.84},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931775,"cp":3183.01},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931775,"cp":2911.1},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931775,"cp":2726.41},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931775,"cp":2522.17},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931775,"cp":2480.03},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931775,"cp":2423.1},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931775,"cp":2421.94},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931775,"cp":2386.82},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931775,"cp":2321.85},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931775,"cp":2267.51},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931775,"cp":2249.63},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931775,"cp":2247.84},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931775,"cp":2249.1},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931775,"cp":2274.02},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931775,"cp":2285.5},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931775,"cp":2322.2},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931775,"cp":2275.24},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931775,"cp":2299.94},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931775,"cp":2273.17},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931775,"cp":2334.83},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931775,"cp":2227.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931775,"cp":2220.42},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931775,"cp":2238.87},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931775,"cp":2311.2},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931775,"cp":2284.68},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931775,"cp":2297.5},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931775,"cp":2311.31},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931775,"cp":2319.33},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931775,"cp":2358.43},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931775,"cp":2363.05},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931775,"cp":2396.92},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931775,"cp":2356.31},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931775,"cp":2377.41},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931775,"cp":2383.8},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931775,"cp":2462.45},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931775,"cp":2421.87},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931775,"cp":2388.1},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931775,"cp":2411.89},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931775,"cp":2353.54},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931775,"cp":2380.93},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931775,"cp":2394.94},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931775,"cp":2441.1},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931775,"cp":2351.59},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931775,"cp":2315.93},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931775,"cp":2343.86},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931775,"cp":2316.88},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931775,"cp":2299.35},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931775,"cp":2358.11},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931775,"cp":2399.32},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931775,"cp":2412.85},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931775,"cp":2453.52},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931775,"cp":2436.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931775,"cp":2403.15},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931775,"cp":2388.78},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931775,"cp":2427.49},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931775,"cp":2368.25},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931775,"cp":2312.08},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931775,"cp":2347.8},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931775,"cp":2330.53},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931775,"cp":2403.25},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931775,"cp":2415.92},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931775,"cp":2501.31},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931775,"cp":2469.98},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931775,"cp":2486.84},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931775,"cp":2375.8},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931775,"cp":2407.46},{"stockId":1000000931775,"date":"2024-06-25T16:00:00.000Z","cp":2463.79},{"stockId":1000000931775,"date":"2024-06-24T16:00:00.000Z","cp":2452.12},{"stockId":1000000931775,"date":"2024-06-23T16:00:00.000Z","cp":2423.64},{"stockId":1000000931775,"date":"2024-06-20T16:00:00.000Z","cp":2505.19},{"stockId":1000000931775,"date":"2024-06-19T16:00:00.000Z","cp":2503.47},{"stockId":1000000931775,"date":"2024-06-18T16:00:00.000Z","cp":2576.52},{"stockId":1000000931775,"date":"2024-06-17T16:00:00.000Z","cp":2594.79},{"stockId":1000000931775,"date":"2024-06-16T16:00:00.000Z","cp":2603},{"stockId":1000000931775,"date":"2024-06-13T16:00:00.000Z","cp":2653.1},{"stockId":1000000931775,"date":"2024-06-12T16:00:00.000Z","cp":2610.9},{"stockId":1000000931775,"date":"2024-06-11T16:00:00.000Z","cp":2653.24},{"stockId":1000000931775,"date":"2024-06-10T16:00:00.000Z","cp":2662.89}],"bondIndexCandlestickList":[],"index":{"_id":1000000931775,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931775","tickerId":931775,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"房地产","csiCode":"931775","oldStockCodes":"H30165","series":"sector","launchDate":"2013-07-14T16:00:00.000Z","lastUpdated":"2024-12-25T07:43:16.622Z","followedNum":926,"description":"为反映中证全指指数样本中不同行业公司证券的整体表现，为投资者提供分析工具，将中证全指指数样本按中证行业分类分为11个一级行业、35个二级行业、90余个三级行业及200余个四级行业，再以进入各一、二、三、四级行业的全部证券作为样本编制指数，形成中证全指行业指数。","indexMethodology":null,"_isUpdated":true,"basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证全指房地产指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000931775101,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931775factsheet.pdf","memoNum":19,"constituentsMarkets":["a"],"pinyin":"fdc","hotSpots":[null],"calculationMethod":"grading_weighted"}}