window.pageData = {"fund":{"_id":3000000013082,"name":"中信保诚中证基建工程指数型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"013082","tickerId":13082,"shortName":"中信保诚中证基建工程指数(LOF)C","currency":"CNY","inceptionDate":"2021-08-25T16:00:00.000Z","fundCollectionId":4000050490000,"followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"zxbczzjjgczsxzqtzjj(lof)","indexId":1000000399995,"index":{"stockCode":"399995","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399995,"name":"基建工程","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50490000","tickerId":50490000,"name":"中信保诚基金管理有限公司"},"managers":[{"name":"黄稚","stockType":"fund_manager","stockCode":"8801601333","exchange":"fm","tickerId":826180280}],"hotMetrics":{"fss":{"stockId":3000000013082,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.11710000000000001,"f_ind_h_s_r":0.8829,"f_h_a":20061,"f_h_s_a":7583,"f_ind_h_s_r_c_1y":0.03839999999999999,"f_ind_h_s_r_c_hy":-0.005099999999999993,"f_ins_h_s_r_c_1y":-0.03839999999999999,"f_ins_h_s_r_c_hy":0.005100000000000021,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013082,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.6858016915601943,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.6440020246330352,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.803304347826087,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.6966885007278021,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.7288916823800544,"f_p_r_y2_ssc":3614,"f_p_r_y2_ssrp":0.8607805148076391,"f_p_r_y3_ssc":2932,"f_p_r_y3_ssrp":0.8526100307062436,"f_cagr_p_r_fs_ssc":6020,"f_cagr_p_r_fs_ssrp":0.8052832696461206},"fp":{"stockId":3000000013082,"type":"fp","f_p_r_fys":-0.03398187633262173,"f_p_r_m1":-0.031659096981030976,"f_p_r_m3":-0.08124207858048138,"f_p_r_m6":-0.03897653453533001,"f_p_r_y1":0.042721518987342444,"f_cagr_p_r_fs":-0.010709001896084147,"f_p_r_d1":-0.00454093940683975,"f_p_r_y2":0.08113348247576346,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.5,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.6666666666666666,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0.5,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":1,"f_p_r_y3":-0.08852005532503537,"f_p_r_y3_sic":5,"f_p_r_y3_sirp":1,"last_data_date":"2026-06-24T16:00:00.000Z","f_i_d":"2021-08-25T16:00:00.000Z"},"ff":{"stockId":3000000013082,"type":"ff","f_m_f":3034899,"f_m_f_r":0.01,"f_c_f":606979,"f_c_f_r":0.002,"f_m_a_c_f":3641878,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000013082,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":0.7249,"f_nv_cr":-0.0026141992294991256},"f_as":{"stockId":3000000013082,"type":"f_as","f_tas":84444011.00039999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000165525,"stockCode":"165525","stockType":"fund","areaCode":"cn","followedNum":188,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-07-26T16:00:00.000Z","setUpScale":null,"blackenedNum":0,"market":"a","tickerId":165525,"custody":"中国银行股份有限公司","name":"中信保诚中证基建工程指数型证券投资基金(LOF)","shortName":"中信保诚中证基建工程指数（LOF）(165525)","fundSecondLevel":"company","lastUpdated":"2026-06-19T17:12:07.557Z","__csrcFundId":4234,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-05T16:00:00.000Z","fundCollectionId":4000050490000,"currency":"CNY","masterFundShortName":"中信保诚中证基建工程指数（LOF）","pinyin":"zxbczzjjgczsxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000399995,"lofFundFlag":1},{"_id":3000000023596,"name":"中信保诚中证基建工程指数型证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"023596","tickerId":23596,"shortName":"中信保诚中证基建工程指数(LOF)E","currency":"CNY","__csrcFundId":4234,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-19T17:10:17.486Z","fundCollectionId":4000050490000,"__indexSourceEastMoney":1,"inceptionDate":"2025-03-06T16:00:00.000Z","pinyin":"zxbczzjjgczsxzqtzjj(lof)","indexId":1000000399995}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601668,"holdings":5378275,"marketCap":26945157,"netValueRatio":0.0866,"quarterlyChange":-0.023391812865496964,"stock":{"stockCode":"601668","exchange":"sh","stockType":"company","tickerId":601668,"name":"中国建筑"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601390,"holdings":4672800,"marketCap":25373304,"netValueRatio":0.0815,"quarterlyChange":0.0036968576709806023,"stock":{"stockCode":"601390","exchange":"sh","stockType":"company","tickerId":601390,"name":"中国中铁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601669,"holdings":3930594,"marketCap":22561609,"netValueRatio":0.0725,"quarterlyChange":0.1038461538461537,"stock":{"stockCode":"601669","exchange":"sh","stockType":"company","tickerId":601669,"name":"中国电建"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601868,"holdings":5919559,"marketCap":17166721,"netValueRatio":0.0552,"quarterlyChange":0.23404255319149025,"stock":{"stockCode":"601868","tickerId":601868,"exchange":"sh","stockType":"company","name":"中国能建"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601186,"holdings":2099800,"marketCap":14803590,"netValueRatio":0.0476,"quarterlyChange":-0.08083441981747164,"stock":{"stockCode":"601186","exchange":"sh","stockType":"company","tickerId":601186,"name":"中国铁建"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601117,"holdings":1672163,"marketCap":14698312,"netValueRatio":0.0472,"quarterlyChange":0.18047629302609303,"stock":{"stockCode":"601117","exchange":"sh","stockType":"company","tickerId":601117,"name":"中国化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601800,"holdings":1623139,"marketCap":12352087,"netValueRatio":0.0397,"quarterlyChange":-0.06341153290959489,"stock":{"stockCode":"601800","exchange":"sh","stockType":"company","tickerId":601800,"name":"中国交建"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":600039,"holdings":1190491,"marketCap":11988244,"netValueRatio":0.0385,"quarterlyChange":0.012060301507538007,"stock":{"stockCode":"600039","exchange":"sh","stockType":"company","tickerId":600039,"name":"四川路桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":601618,"holdings":3258800,"marketCap":9776400,"netValueRatio":0.0314,"quarterlyChange":0.0101010101010095,"stock":{"stockCode":"601618","exchange":"sh","stockType":"company","tickerId":601618,"name":"中国中冶"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000165525,"stockId":603979,"holdings":170800,"marketCap":9706564,"netValueRatio":0.0312,"quarterlyChange":-0.25370978332239,"stock":{"stockCode":"603979","exchange":"sh","stockType":"company","tickerId":603979,"name":"金诚信"}}]},"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7249},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7268},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7252},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7409},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7324},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7453},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7262},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7293},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7163},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7112},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7122},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7134},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.707},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7265},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7264},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7321},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7379},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7396},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7368},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7331},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7323},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7441},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7486},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7445},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7418},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7607},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.771},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7659},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7707},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7796},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7965},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7901},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7898},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7842},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7847},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7662},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7601},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7662},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7597},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7581},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7683},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7781},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7779},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7791},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7765},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7756},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.775},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7699},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7707},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7667},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7721},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7707},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.778},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7527},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7482},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7612},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7718},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7652},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7738},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.771},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7723},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.789},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7709},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7505},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7783},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.789},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.804},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8049},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8166},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8388},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8316},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8255},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.809},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7964},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8031},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7905},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7805},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7853},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8057},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8075},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7986},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7947},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7897},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7711},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7778},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.776},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7749},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7801},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7698},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7775},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7889},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7793},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7654},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7933},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7993},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7979},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7906},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.8001},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7955},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7961},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7952},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7981},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7834},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7861},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7805},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.784},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7879},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7897},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7839},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.779},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7699},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7649},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.755},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7504},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7486},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.756},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7582},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7543},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.753},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7473},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7445},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7414},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7349},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7294},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7388},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7408},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7335},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7389},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7337},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7457},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7463},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7409},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7397},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7419},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7438},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7383},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7323},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7356},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.737},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7335},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7265},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7457},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7462},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7521},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7604},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7654},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.772},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7707},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7758},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7749},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7728},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7737},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.769},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7642},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7683},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7625},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7739},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7764},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7719},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7834},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7759},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7777},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7766},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7775},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7604},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7598},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7699},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7777},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7699},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7715},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7748},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7721},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7514},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7453},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7402},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7417},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7439},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7429},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7408},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7487},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7475},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7577},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7519},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7483},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7462},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7388},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7308},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7341},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7377},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7317},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7261},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7329},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7404},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7485},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7483},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.75},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7458},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7606},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7594},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7484},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7429},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7386},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7374},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7375},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.737},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7335},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7441},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7438},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7435},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7405},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7316},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7311},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7328},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.73},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7301},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7331},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7421},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7479},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7456},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7531},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7703},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7622},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7703},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7462},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.717},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7117},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7105},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7137},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7183},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7145},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7146},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7086},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7062},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7032},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6994},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6993},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6988},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.695},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6957},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6951},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.694},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6952},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6896},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6774},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.675},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6746},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6848},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6883},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6863},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6862},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6897},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6911},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6875},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6908},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6914},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6857},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6862},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6833},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6839},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6852},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6803},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.681},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6841},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.681},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6884},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6942},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6938},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6919},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6897},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6931},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6991},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6953},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6895},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6836},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6872},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6864},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.682},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6747},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6792},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6803},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6874},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6845},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6852},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6844},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6816},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6824},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6792},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6782},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6767},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6799},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6772},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6807},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6771},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6644},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6437},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6941},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6919},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.69},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6842},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6976},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7033},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7092},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7115},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7074},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7104},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7132},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.714},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7177},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7178},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7149},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.705},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7073},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7028},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7015},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7047},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7102},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.705},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7048},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7055},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7051},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7123},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7159},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7085},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7183},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7007},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7001},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7077},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7006},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7093},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7075},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7052},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7037},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7002},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.703},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6988},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6907},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6851},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.692},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.69},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6849},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6808},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6874},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6907},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.69},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6875},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6859},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6888},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6735},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.674},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6857},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6918},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6976},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6962},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6949},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7066},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7321},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7466},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.746},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7405},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7463},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7478},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7402},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7417},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.747},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7451},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7393},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7486},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.753},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7711},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7686},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.762},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7611},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7678},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7573},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.757},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.765},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.758},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7474},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7432},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7423},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7359},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7405},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7458},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7677},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7701},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7678},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7812},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7606},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7701},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7813},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7766},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7889},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7932},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.809},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7867},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7774},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7574},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.752},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7493},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7437},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7425},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7588},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7534},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7452},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7575},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7493},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7508},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7382},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7259},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7406},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7285},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7421},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7196},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7461},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7052},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7659},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.7333},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6797},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6638},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6346},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.615},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5928},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5913},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5909},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5784},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5768},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5803},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5786},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5842},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5841},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5917},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5969},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.5929},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6024},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.606},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6267},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6207},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6324},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6429},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6508},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6478},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6474},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6482},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6542},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.662},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6582},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6627},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6569},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6585},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6537},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6593},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6581},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6593},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6614},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.661},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6706},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6743},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6692},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6626},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6604},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6532},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6492},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6508},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6492},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6577},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6613},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6599},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6579},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6583},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6586},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6581},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6613},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6495},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6587},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6552},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6698},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6722},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6797},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6832},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6869},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6791},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6792},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6701},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013082,"lxr_nv_fc":0.6742}],"indexCandlestickList":[{"date":"2026-06-24T16:00:00.000Z","stockId":1000000399995,"cp":3774.18},{"date":"2026-06-23T16:00:00.000Z","stockId":1000000399995,"cp":3785.08},{"stockId":1000000399995,"date":"2026-06-22T16:00:00.000Z","cp":3776.31},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399995,"cp":3862},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399995,"cp":3814.47},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000399995,"cp":3886.84},{"stockId":1000000399995,"date":"2026-06-15T16:00:00.000Z","cp":3781.73},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000399995,"cp":3798.48},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000399995,"cp":3725.17},{"stockId":1000000399995,"date":"2026-06-10T16:00:00.000Z","cp":3696.96},{"stockId":1000000399995,"date":"2026-06-09T16:00:00.000Z","cp":3706.67},{"stockId":1000000399995,"date":"2026-06-08T16:00:00.000Z","cp":3713.01},{"stockId":1000000399995,"date":"2026-06-07T16:00:00.000Z","cp":3677.3},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399995,"cp":3784.44},{"date":"2026-06-03T16:00:00.000Z","stockId":1000000399995,"cp":3786.56},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399995,"cp":3817.99},{"stockId":1000000399995,"date":"2026-06-01T16:00:00.000Z","cp":3850.33},{"stockId":1000000399995,"date":"2026-05-31T16:00:00.000Z","cp":3859.46},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000399995,"cp":3843.28},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000399995,"cp":3824.32},{"stockId":1000000399995,"date":"2026-05-26T16:00:00.000Z","cp":3819.63},{"date":"2026-05-25T16:00:00.000Z","stockId":1000000399995,"cp":3884.34},{"stockId":1000000399995,"date":"2026-05-24T16:00:00.000Z","cp":3908.99},{"stockId":1000000399995,"date":"2026-05-21T16:00:00.000Z","cp":3885.54},{"stockId":1000000399995,"date":"2026-05-20T16:00:00.000Z","cp":3871.59},{"stockId":1000000399995,"date":"2026-05-19T16:00:00.000Z","cp":3976.71},{"stockId":1000000399995,"date":"2026-05-18T16:00:00.000Z","cp":4033.6},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000399995,"cp":4005.12},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399995,"cp":4032.62},{"stockId":1000000399995,"date":"2026-05-13T16:00:00.000Z","cp":4081.77},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399995,"cp":4175.83},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399995,"cp":4139.72},{"stockId":1000000399995,"date":"2026-05-10T16:00:00.000Z","cp":4137.75},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399995,"cp":4106.63},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399995,"cp":4109.04},{"stockId":1000000399995,"date":"2026-05-05T16:00:00.000Z","cp":4006.42},{"stockId":1000000399995,"date":"2026-04-29T16:00:00.000Z","cp":3971.44},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399995,"cp":4004.97},{"stockId":1000000399995,"date":"2026-04-27T16:00:00.000Z","cp":3969.02},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399995,"cp":3959.72},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399995,"cp":4015.41},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399995,"cp":4069.75},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399995,"cp":4068.18},{"stockId":1000000399995,"date":"2026-04-20T16:00:00.000Z","cp":4075},{"stockId":1000000399995,"date":"2026-04-19T16:00:00.000Z","cp":4060.01},{"stockId":1000000399995,"date":"2026-04-16T16:00:00.000Z","cp":4054.72},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399995,"cp":4051.16},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399995,"cp":4022.84},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399995,"cp":4026.62},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399995,"cp":4004.72},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399995,"cp":4033.41},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399995,"cp":4025.71},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399995,"cp":4066.24},{"stockId":1000000399995,"date":"2026-04-06T16:00:00.000Z","cp":3925.88},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399995,"cp":3899.9},{"stockId":1000000399995,"date":"2026-04-01T16:00:00.000Z","cp":3971.82},{"stockId":1000000399995,"date":"2026-03-31T16:00:00.000Z","cp":4030.47},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399995,"cp":3993.42},{"stockId":1000000399995,"date":"2026-03-29T16:00:00.000Z","cp":4041.28},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399995,"cp":4024.91},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399995,"cp":4032.09},{"stockId":1000000399995,"date":"2026-03-24T16:00:00.000Z","cp":4123.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399995,"cp":4024.41},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399995,"cp":3911.45},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399995,"cp":4066.96},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399995,"cp":4128.72},{"stockId":1000000399995,"date":"2026-03-17T16:00:00.000Z","cp":4212.35},{"stockId":1000000399995,"date":"2026-03-16T16:00:00.000Z","cp":4217},{"stockId":1000000399995,"date":"2026-03-15T16:00:00.000Z","cp":4282.28},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399995,"cp":4406.18},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399995,"cp":4365.78},{"stockId":1000000399995,"date":"2026-03-10T16:00:00.000Z","cp":4331.62},{"stockId":1000000399995,"date":"2026-03-09T16:00:00.000Z","cp":4239.36},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399995,"cp":4169.15},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000399995,"cp":4205.69},{"stockId":1000000399995,"date":"2026-03-04T16:00:00.000Z","cp":4135.73},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399995,"cp":4080.46},{"stockId":1000000399995,"date":"2026-03-02T16:00:00.000Z","cp":4106.7},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399995,"cp":4220.04},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399995,"cp":4228.85},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000399995,"cp":4179.42},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399995,"cp":4157.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399995,"cp":4129.65},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399995,"cp":4024.89},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000399995,"cp":4062.04},{"stockId":1000000399995,"date":"2026-02-10T16:00:00.000Z","cp":4051.78},{"stockId":1000000399995,"date":"2026-02-09T16:00:00.000Z","cp":4045.45},{"stockId":1000000399995,"date":"2026-02-08T16:00:00.000Z","cp":4073.87},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000399995,"cp":4017.23},{"stockId":1000000399995,"date":"2026-02-04T16:00:00.000Z","cp":4059.8},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399995,"cp":4122.2},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399995,"cp":4069.29},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399995,"cp":3992.51},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399995,"cp":4145.69},{"stockId":1000000399995,"date":"2026-01-28T16:00:00.000Z","cp":4180.62},{"stockId":1000000399995,"date":"2026-01-27T16:00:00.000Z","cp":4172.72},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399995,"cp":4131.67},{"stockId":1000000399995,"date":"2026-01-25T16:00:00.000Z","cp":4183.59},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399995,"cp":4157.34},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399995,"cp":4160.31},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399995,"cp":4155.08},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399995,"cp":4170.91},{"stockId":1000000399995,"date":"2026-01-18T16:00:00.000Z","cp":4089.88},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399995,"cp":4103.59},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399995,"cp":4073.15},{"stockId":1000000399995,"date":"2026-01-13T16:00:00.000Z","cp":4091.96},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399995,"cp":4113.29},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399995,"cp":4122.97},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399995,"cp":4090.67},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399995,"cp":4065.58},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399995,"cp":4015.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399995,"cp":3988.14},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399995,"cp":3933.02},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399995,"cp":3906.46},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399995,"cp":3896.6},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399995,"cp":3936.88},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399995,"cp":3948.61},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399995,"cp":3926.58},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399995,"cp":3919.24},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399995,"cp":3887.84},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399995,"cp":3877.4},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399995,"cp":3860.29},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399995,"cp":3824.2},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399995,"cp":3816.87},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399995,"cp":3793.5},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399995,"cp":3844.94},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399995,"cp":3854.31},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399995,"cp":3813.81},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399995,"cp":3843.15},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399995,"cp":3814.57},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399995,"cp":3880.25},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399995,"cp":3883.39},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399995,"cp":3853.29},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399995,"cp":3846.01},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399995,"cp":3857.94},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399995,"cp":3868.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399995,"cp":3837.61},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399995,"cp":3804.62},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399995,"cp":3822.76},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399995,"cp":3830.51},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399995,"cp":3810.83},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399995,"cp":3771.78},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399995,"cp":3877.69},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399995,"cp":3879.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399995,"cp":3912.37},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399995,"cp":3958.29},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399995,"cp":3985},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399995,"cp":4021.43},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399995,"cp":4013.78},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399995,"cp":4041.5},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399995,"cp":4036.73},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399995,"cp":4024.69},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399995,"cp":4029.19},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399995,"cp":4002.96},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399995,"cp":3976.75},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399995,"cp":3998.7},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399995,"cp":3966.29},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399995,"cp":4028.76},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399995,"cp":4042.57},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399995,"cp":4017.69},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399995,"cp":4080.17},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399995,"cp":4043.26},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399995,"cp":4054.57},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399995,"cp":4048.75},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399995,"cp":4053.44},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399995,"cp":3958.86},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399995,"cp":3955.21},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399995,"cp":4010.57},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399995,"cp":4053.66},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399995,"cp":4009.79},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399995,"cp":4018.7},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399995,"cp":4035.12},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399995,"cp":4020.36},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399995,"cp":3904.47},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399995,"cp":3870.64},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399995,"cp":3842.33},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399995,"cp":3850.09},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399995,"cp":3862.03},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399995,"cp":3856.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399995,"cp":3844.67},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399995,"cp":3887.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399995,"cp":3880.67},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399995,"cp":3936.27},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399995,"cp":3904.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399995,"cp":3883.98},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399995,"cp":3872},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399995,"cp":3831.38},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399995,"cp":3786.94},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399995,"cp":3805.12},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399995,"cp":3824.71},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399995,"cp":3790.9},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399995,"cp":3759.71},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399995,"cp":3796.12},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399995,"cp":3837.41},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399995,"cp":3881.7},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399995,"cp":3879.45},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399995,"cp":3889.36},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399995,"cp":3865.94},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399995,"cp":3947.18},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399995,"cp":3940.49},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399995,"cp":3879.32},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399995,"cp":3853.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399995,"cp":3829.54},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399995,"cp":3822.66},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399995,"cp":3822.9},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399995,"cp":3820.45},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399995,"cp":3807.34},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399995,"cp":3865.61},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399995,"cp":3863.6},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399995,"cp":3861.85},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399995,"cp":3845.02},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399995,"cp":3795.92},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399995,"cp":3793.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399995,"cp":3802.67},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399995,"cp":3787.41},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399995,"cp":3787.08},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399995,"cp":3803.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399995,"cp":3850.89},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399995,"cp":3881.79},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399995,"cp":3868.44},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399995,"cp":3911.52},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399995,"cp":4005.93},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399995,"cp":3942.45},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399995,"cp":3981.78},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399995,"cp":3818.36},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399995,"cp":3662.04},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399995,"cp":3651.29},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399995,"cp":3664},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399995,"cp":3680.97},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399995,"cp":3705.93},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399995,"cp":3685.02},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399995,"cp":3692.14},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399995,"cp":3659.99},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399995,"cp":3646.43},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399995,"cp":3630.02},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399995,"cp":3609.54},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399995,"cp":3608.31},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399995,"cp":3605.82},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399995,"cp":3584.37},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399995,"cp":3592.22},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399995,"cp":3589.81},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399995,"cp":3584.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399995,"cp":3591.02},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399995,"cp":3560.32},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399995,"cp":3493.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399995,"cp":3480.47},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399995,"cp":3480.69},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399995,"cp":3536.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399995,"cp":3555.75},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399995,"cp":3544.61},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399995,"cp":3541.85},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399995,"cp":3562.52},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399995,"cp":3573.69},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399995,"cp":3553.9},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399995,"cp":3571.88},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399995,"cp":3574.57},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399995,"cp":3544.24},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399995,"cp":3548.44},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399995,"cp":3532.14},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399995,"cp":3534.91},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399995,"cp":3541.95},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399995,"cp":3516.05},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399995,"cp":3519.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399995,"cp":3536.2},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399995,"cp":3519.17},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399995,"cp":3559.46},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399995,"cp":3591.06},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399995,"cp":3589.32},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399995,"cp":3578.32},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399995,"cp":3565.86},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399995,"cp":3584.56},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399995,"cp":3617.05},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399995,"cp":3596.08},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399995,"cp":3564.08},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399995,"cp":3531.63},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399995,"cp":3550.65},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399995,"cp":3546.45},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399995,"cp":3522},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399995,"cp":3481.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399995,"cp":3505.72},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399995,"cp":3511.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399995,"cp":3551.11},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399995,"cp":3535.04},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399995,"cp":3539.01},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399995,"cp":3534.45},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399995,"cp":3518.62},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399995,"cp":3522.44},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399995,"cp":3505.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399995,"cp":3499.8},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399995,"cp":3491.49},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399995,"cp":3508.88},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399995,"cp":3493.67},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399995,"cp":3512.78},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399995,"cp":3492.7},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399995,"cp":3422.78},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399995,"cp":3310.88},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399995,"cp":3585.7},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399995,"cp":3573.43},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399995,"cp":3563.07},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399995,"cp":3530.92},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399995,"cp":3604.26},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399995,"cp":3635.18},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399995,"cp":3667.27},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399995,"cp":3679.97},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399995,"cp":3657.03},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399995,"cp":3673.21},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399995,"cp":3688.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399995,"cp":3692.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399995,"cp":3712.33},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399995,"cp":3712.58},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399995,"cp":3696},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399995,"cp":3641.67},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399995,"cp":3654.34},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399995,"cp":3629.54},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399995,"cp":3621.86},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399995,"cp":3638.91},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399995,"cp":3668.72},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399995,"cp":3640.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399995,"cp":3639.11},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399995,"cp":3642.36},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399995,"cp":3640.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399995,"cp":3679.22},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399995,"cp":3698.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399995,"cp":3657.71},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399995,"cp":3711.53},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399995,"cp":3615.07},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399995,"cp":3611.89},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399995,"cp":3653},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399995,"cp":3614.21},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399995,"cp":3661.26},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399995,"cp":3651.27},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399995,"cp":3638.49},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399995,"cp":3630.02},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399995,"cp":3610.8},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399995,"cp":3626.01},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399995,"cp":3602.46},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399995,"cp":3557.66},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399995,"cp":3526.88},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399995,"cp":3563.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399995,"cp":3552.06},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399995,"cp":3523.76},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399995,"cp":3501.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399995,"cp":3540.08},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399995,"cp":3558.23},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399995,"cp":3554.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399995,"cp":3540.84},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399995,"cp":3532.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399995,"cp":3547.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399995,"cp":3463.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399995,"cp":3466.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399995,"cp":3530.52},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399995,"cp":3563.47},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399995,"cp":3595.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399995,"cp":3587.4},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399995,"cp":3579.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399995,"cp":3643.52},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399995,"cp":3783.02},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399995,"cp":3862.19},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399995,"cp":3858.32},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399995,"cp":3828.37},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399995,"cp":3859.57},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399995,"cp":3867.76},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399995,"cp":3826.27},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399995,"cp":3833.4},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399995,"cp":3862.36},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399995,"cp":3852.45},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399995,"cp":3820.69},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399995,"cp":3871.56},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399995,"cp":3895.29},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399995,"cp":3994.24},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399995,"cp":3980.61},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399995,"cp":3944.22},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399995,"cp":3939.49},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399995,"cp":3975.31},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399995,"cp":3919.06},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399995,"cp":3917.25},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399995,"cp":3961.07},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399995,"cp":3922.53},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399995,"cp":3863.54},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399995,"cp":3840},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399995,"cp":3834.99},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399995,"cp":3799.82},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399995,"cp":3825.14},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399995,"cp":3853.65},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399995,"cp":3974.27},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399995,"cp":3987.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399995,"cp":3975.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399995,"cp":4048.37},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399995,"cp":3934.77},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399995,"cp":3986.68},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399995,"cp":4048.03},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399995,"cp":4021.86},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399995,"cp":4090.26},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399995,"cp":4113.4},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399995,"cp":4199.79},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399995,"cp":4077.1},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399995,"cp":4026.12},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399995,"cp":3915.95},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399995,"cp":3885.89},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399995,"cp":3870.74},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399995,"cp":3839.96},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399995,"cp":3832.92},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399995,"cp":3922.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399995,"cp":3892.09},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399995,"cp":3847.06},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399995,"cp":3914.11},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399995,"cp":3870.51},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399995,"cp":3878.99},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399995,"cp":3809.16},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399995,"cp":3742.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399995,"cp":3823.14},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399995,"cp":3756.59},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399995,"cp":3831.07},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399995,"cp":3706.57},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399995,"cp":3854.28},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399995,"cp":3631.47},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399995,"cp":3961.02},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399995,"cp":3783.42},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399995,"cp":3491.51},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399995,"cp":3405.12},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399995,"cp":3246.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399995,"cp":3141.97},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399995,"cp":3021.56},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399995,"cp":3013.48},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399995,"cp":3010.78},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399995,"cp":2943.14},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399995,"cp":2933.86},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399995,"cp":2952.45},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399995,"cp":2943.22},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399995,"cp":2973.21},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399995,"cp":2972.93},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399995,"cp":3013.8},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399995,"cp":3041.85},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399995,"cp":3019.72},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399995,"cp":3071.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399995,"cp":3090.84},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399995,"cp":3202.68},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399995,"cp":3170.32},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399995,"cp":3233.76},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399995,"cp":3290.69},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399995,"cp":3332.96},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399995,"cp":3316.22},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399995,"cp":3314.21},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399995,"cp":3318.72},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399995,"cp":3350.87},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399995,"cp":3393.41},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399995,"cp":3371.87},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399995,"cp":3399.61},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399995,"cp":3370.29},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399995,"cp":3378.95},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399995,"cp":3352.59},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399995,"cp":3382.67},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399995,"cp":3375.75},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399995,"cp":3382.37},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399995,"cp":3393.8},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399995,"cp":3391.36},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399995,"cp":3443.16},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399995,"cp":3463.17},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399995,"cp":3435.5},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399995,"cp":3399.71},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399995,"cp":3387.52},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399995,"cp":3347.9},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399995,"cp":3337.3},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399995,"cp":3345.9},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399995,"cp":3337.3},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399995,"cp":3393.88},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399995,"cp":3413.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399995,"cp":3420.26},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399995,"cp":3409.71},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399995,"cp":3411.8},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399995,"cp":3423.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399995,"cp":3424.66},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399995,"cp":3442.26},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399995,"cp":3377.33},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399995,"cp":3434.4},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399995,"cp":3414.9},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399995,"cp":3495.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399995,"cp":3508.91},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399995,"cp":3550},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399995,"cp":3569.17},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399995,"cp":3589.54},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399995,"cp":3547.19},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399995,"cp":3497.4},{"stockId":1000000399995,"date":"2024-06-25T16:00:00.000Z","cp":3537.98}],"bondIndexCandlestickList":[],"index":{"_id":1000000399995,"stockCode":"399995","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"csi","followedNum":2691,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399995,"name":"基建工程","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175441-399995_Index_Methodology_cn.pdf","launchDate":"2015-03-11T16:00:00.000Z","series":"sector","currency":"CNY","lastUpdated":"2024-12-25T07:21:00.084Z","description":"中证基建工程指数选取建筑与工程、建筑装修行业的上市公司证券作为指数样本，以反映基建工程领域相关上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/399995factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证基建工程指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720603,"memoNum":18,"constituentsMarkets":["a"],"pinyin":"jjgc","hotSpots":[null],"calculationMethod":"grading_weighted"}}