window.pageData = {"fund":{"_id":3000000015042,"name":"国泰国证房地产行业指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"015042","tickerId":15042,"shortName":"国泰国证房地产行业指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-15T16:00:00.000Z","fundCollectionId":4000050010000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtgzfdchyzszqtzjj","indexId":1000000399393,"index":{"stockCode":"399393","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399393,"name":"国证地产","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"吴中昊","stockType":"fund_manager","stockCode":"db20840099","exchange":"fm","tickerId":232608227600}],"hotMetrics":{"fss":{"stockId":3000000015042,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.028999999999999998,"f_ind_h_s_r":0.971,"f_h_a":18007,"f_h_s_a":9837,"f_ind_h_s_r_c_1y":0.06300000000000006,"f_ind_h_s_r_c_hy":0.1522,"f_ins_h_s_r_c_1y":-0.063,"f_ins_h_s_r_c_hy":-0.1522,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015042,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.9095974119338606,"f_p_r_m1_ssc":5828,"f_p_r_m1_ssrp":0.7178651106916081,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.929110370240393,"f_p_r_m6_ssc":5414,"f_p_r_m6_ssrp":0.9514132643635692,"f_p_r_y1_ssc":4647,"f_p_r_y1_ssrp":0.9248816185966423,"f_p_r_y2_ssc":3540,"f_p_r_y2_ssrp":0.9584628426109071,"f_p_r_y3_ssc":2888,"f_p_r_y3_ssrp":0.9362660200900589,"f_cagr_p_r_fs_ssc":5914,"f_cagr_p_r_fs_ssrp":0.9516319972940978},"fp":{"stockId":3000000015042,"type":"fp","f_p_r_fys":-0.08599763173475494,"f_p_r_m1":-0.029393272555800043,"f_p_r_m3":-0.12149665670792464,"f_p_r_m6":-0.11760503000857492,"f_cagr_p_r_fs":-0.0928952828085714,"f_p_r_y1":-0.04382161659956818,"f_p_r_d1":-0.006068679692125545,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":1,"f_p_r_y2":-0.10116448326055516,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":1,"f_p_r_y3":-0.21045902058560506,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000015042,"type":"ff","f_m_f":2001554,"f_m_f_r":0.01,"f_c_f":400310,"f_c_f_r":0.002,"f_m_a_c_f":2401864,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-29T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000015042,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.6175,"f_nv_cr":0.004882017900732283},"f_as":{"stockId":3000000015042,"type":"f_as","f_tas":100417278.9033,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000160218,"stockCode":"160218","stockType":"fund","areaCode":"cn","followedNum":117,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2013-01-13T16:00:00.000Z","setUpScale":320690000,"blackenedNum":0,"market":"a","tickerId":160218,"custody":"中国银行股份有限公司","name":"国泰国证房地产行业指数证券投资基金","shortName":"国泰国证房地产行业指数(160218)","fundSecondLevel":"company","lastUpdated":"2026-05-22T17:16:02.813Z","__csrcFundId":3316,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-02-05T16:00:00.000Z","fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰国证房地产行业指数","pinyin":"gtgzfdchyzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399393,"lofFundFlag":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":600048,"holdings":7041512,"marketCap":40981599,"netValueRatio":0.1088,"quarterlyChange":-0.04590163934426128,"stock":{"stockCode":"600048","exchange":"sh","stockType":"company","tickerId":600048,"name":"保利发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":600415,"holdings":2228941,"marketCap":28842496,"netValueRatio":0.0766,"quarterlyChange":-0.18871473354232038,"stock":{"stockCode":"600415","exchange":"sh","stockType":"company","tickerId":600415,"name":"小商品城"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":1979,"holdings":3237279,"marketCap":27225516,"netValueRatio":0.0723,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":600895,"holdings":757217,"marketCap":25783238,"netValueRatio":0.0684,"quarterlyChange":-0.22437357630979549,"stock":{"stockCode":"600895","exchange":"sh","stockType":"company","tickerId":600895,"name":"张江高科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":2,"holdings":6424429,"marketCap":25633471,"netValueRatio":0.068,"quarterlyChange":-0.1419354838709681,"stock":{"stockCode":"000002","exchange":"sz","stockType":"company","tickerId":2,"name":"万科A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":600641,"holdings":634874,"marketCap":11668984,"netValueRatio":0.031,"quarterlyChange":0.04195011337868482,"stock":{"stockCode":"600641","exchange":"sh","stockType":"company","tickerId":600641,"name":"先导基电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":600208,"holdings":3624508,"marketCap":11417200,"netValueRatio":0.0303,"quarterlyChange":-0.18604651162790664,"stock":{"stockCode":"600208","exchange":"sh","stockType":"company","tickerId":600208,"name":"衢州发展"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":601155,"holdings":732112,"marketCap":10256889,"netValueRatio":0.0272,"quarterlyChange":0.004301075268817067,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":2244,"holdings":1045841,"marketCap":10207408,"netValueRatio":0.0271,"quarterlyChange":-0.028855721393034606,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000160218,"stockId":600064,"holdings":1120454,"marketCap":9355790,"netValueRatio":0.0248,"quarterlyChange":-0.03801843317972409,"stock":{"stockCode":"600064","exchange":"sh","stockType":"company","tickerId":600064,"name":"南京高科"}}]},"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6175},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6145},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6399},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.645},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6412},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6521},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6623},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6747},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.682},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6857},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.672},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6656},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6629},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6466},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6405},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6311},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6286},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6304},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6372},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6362},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6328},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6321},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6353},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6256},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6229},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6304},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6158},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6163},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6116},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.621},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5988},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5965},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6073},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6213},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6151},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6208},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.623},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6207},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6308},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6231},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6094},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6405},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6476},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6639},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.672},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6712},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.666},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6669},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6697},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6681},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6629},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6738},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6694},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.666},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6745},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6892},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7022},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7021},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7199},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7033},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7029},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.706},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7107},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7111},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7219},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7105},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7212},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7225},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7021},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6924},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7168},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7372},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7129},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7044},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7103},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.726},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7205},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7159},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7145},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7027},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6989},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7068},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7029},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7072},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7124},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7146},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7092},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6977},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6985},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6888},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6756},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6683},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6774},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6788},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.683},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6772},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6731},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6768},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.675},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6649},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6677},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6659},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6714},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6746},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6747},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6914},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.676},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6871},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.686},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.685},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6862},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6949},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6965},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6987},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6956},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7039},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7085},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7038},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6998},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7184},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7156},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7252},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7388},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7348},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7369},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7308},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7342},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7272},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7207},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7228},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.724},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.722},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7273},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7314},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7282},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7399},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7356},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7418},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7427},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.747},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7541},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.752},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7441},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7431},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7577},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7633},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7601},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7604},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7622},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7583},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7714},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7582},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7516},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7466},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7516},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7329},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7475},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7467},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7368},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7547},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.753},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7483},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7438},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7352},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7271},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7277},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7207},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7172},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.71},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7181},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7304},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7421},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7381},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7354},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7312},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7521},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7565},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7245},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7201},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7215},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7214},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7171},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7173},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7026},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7023},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7008},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6992},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6933},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6964},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6904},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6905},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6843},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6853},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6903},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7126},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7178},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7169},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7106},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7025},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6939},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.693},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6876},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6848},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6806},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6756},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6769},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6818},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6888},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6881},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6712},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6707},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6674},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6584},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6578},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6588},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6574},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6655},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.66},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6665},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6683},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6562},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6442},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6403},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6412},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6509},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6578},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6577},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6469},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6526},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6547},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6508},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6518},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6518},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.652},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6507},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6461},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6467},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6457},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6398},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6425},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6412},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6404},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6458},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6523},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6559},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6542},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6502},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6502},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6584},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6529},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6538},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6493},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6572},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.66},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6539},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6517},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6512},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6506},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6721},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6781},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6862},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6793},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6804},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6723},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6586},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6545},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6596},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6576},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6647},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6512},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6232},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.609},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.663},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6591},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6603},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.658},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6686},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6699},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6663},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6618},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6609},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6676},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6749},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6773},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6819},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6815},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6634},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6685},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6726},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6715},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6756},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6871},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6712},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6788},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.681},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6749},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6859},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.681},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6678},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6722},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6619},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6585},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6632},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6563},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6709},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6713},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6775},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6781},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6608},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6699},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6628},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6484},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6434},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6485},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6559},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6547},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6473},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6677},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6589},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.657},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6568},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6579},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6595},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6439},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6365},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6495},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6496},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6538},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6482},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.65},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6676},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6805},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6929},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6996},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6939},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6956},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7062},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6995},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.718},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7159},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7218},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7212},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7363},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7491},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7743},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7679},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7526},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.747},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7656},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7574},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7572},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7738},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7696},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.758},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7484},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.741},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7268},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7251},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7281},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7473},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7481},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.74},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7348},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7294},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7496},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7744},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7788},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7856},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.792},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.8143},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7889},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7743},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.746},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7492},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7495},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7285},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7225},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7387},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.719},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7102},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7155},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7154},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7114},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.705},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6941},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7352},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7042},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7082},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6858},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6817},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6882},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7456},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.7304},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6785},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6388},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5946},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5855},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5736},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5738},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5661},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5507},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5382},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5353},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5363},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5348},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5403},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5436},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5516},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5428},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5481},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.541},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5546},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5304},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5285},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5329},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5467},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5404},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5419},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5444},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5465},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5547},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5525},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5593},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5507},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5552},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5571},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5736},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5655},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5587},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5638},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5509},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5562},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5597},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5712},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5499},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5419},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5504},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.545},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5406},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5542},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5628},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5676},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5773},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5725},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5629},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5596},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5668},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5542},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5419},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5475},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5428},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5572},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5592},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5763},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.57},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5773},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5525},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5525},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5596},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5716},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5685},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5619},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5775},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5777},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5927},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.5967},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6007},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6106},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6038},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6143},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6182},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6245},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6136},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6203},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6353},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6236},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6303},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6305},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6437},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6412},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6567},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015042,"lxr_nv_fc":0.6553}],"indexCandlestickList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000399393,"cp":2837.15},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000399393,"cp":2823.72},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000399393,"cp":2947.73},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399393,"cp":2972.44},{"stockId":1000000399393,"date":"2026-05-17T16:00:00.000Z","cp":2953.75},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000399393,"cp":3007.38},{"stockId":1000000399393,"date":"2026-05-13T16:00:00.000Z","cp":3057.54},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000399393,"cp":3117.96},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399393,"cp":3153.59},{"stockId":1000000399393,"date":"2026-05-10T16:00:00.000Z","cp":3170.26},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000399393,"cp":3106.96},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399393,"cp":3076.1},{"stockId":1000000399393,"date":"2026-05-05T16:00:00.000Z","cp":3063.2},{"stockId":1000000399393,"date":"2026-04-29T16:00:00.000Z","cp":2983.27},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000399393,"cp":2953.11},{"stockId":1000000399393,"date":"2026-04-27T16:00:00.000Z","cp":2907.4},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000399393,"cp":2895.13},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000399393,"cp":2903.26},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399393,"cp":2936.02},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399393,"cp":2931.28},{"stockId":1000000399393,"date":"2026-04-20T16:00:00.000Z","cp":2914.24},{"stockId":1000000399393,"date":"2026-04-19T16:00:00.000Z","cp":2910.8},{"stockId":1000000399393,"date":"2026-04-16T16:00:00.000Z","cp":2926.59},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399393,"cp":2879.52},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399393,"cp":2867.81},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399393,"cp":2904.25},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399393,"cp":2833.02},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399393,"cp":2834.82},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399393,"cp":2812.71},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399393,"cp":2858.82},{"stockId":1000000399393,"date":"2026-04-06T16:00:00.000Z","cp":2750.7},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399393,"cp":2738.94},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399393,"cp":2791.69},{"stockId":1000000399393,"date":"2026-03-31T16:00:00.000Z","cp":2860.23},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399393,"cp":2829.94},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399393,"cp":2858.18},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399393,"cp":2868.54},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399393,"cp":2856.94},{"stockId":1000000399393,"date":"2026-03-24T16:00:00.000Z","cp":2906.27},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399393,"cp":2868.99},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399393,"cp":2802.09},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399393,"cp":2954.8},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399393,"cp":2989.91},{"stockId":1000000399393,"date":"2026-03-17T16:00:00.000Z","cp":3070.14},{"stockId":1000000399393,"date":"2026-03-16T16:00:00.000Z","cp":3109.77},{"stockId":1000000399393,"date":"2026-03-15T16:00:00.000Z","cp":3105.64},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399393,"cp":3079.7},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399393,"cp":3084.07},{"stockId":1000000399393,"date":"2026-03-10T16:00:00.000Z","cp":3097.75},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399393,"cp":3089.9},{"stockId":1000000399393,"date":"2026-03-08T16:00:00.000Z","cp":3064.19},{"stockId":1000000399393,"date":"2026-03-05T16:00:00.000Z","cp":3117.19},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399393,"cp":3096.29},{"stockId":1000000399393,"date":"2026-03-03T16:00:00.000Z","cp":3079.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399393,"cp":3121.15},{"stockId":1000000399393,"date":"2026-03-01T16:00:00.000Z","cp":3192.39},{"stockId":1000000399393,"date":"2026-02-26T16:00:00.000Z","cp":3255.58},{"stockId":1000000399393,"date":"2026-02-25T16:00:00.000Z","cp":3255.27},{"stockId":1000000399393,"date":"2026-02-24T16:00:00.000Z","cp":3341.88},{"stockId":1000000399393,"date":"2026-02-23T16:00:00.000Z","cp":3260.16},{"stockId":1000000399393,"date":"2026-02-12T16:00:00.000Z","cp":3257.05},{"stockId":1000000399393,"date":"2026-02-11T16:00:00.000Z","cp":3271.75},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399393,"cp":3294.61},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399393,"cp":3296.28},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399393,"cp":3349.05},{"stockId":1000000399393,"date":"2026-02-05T16:00:00.000Z","cp":3292.67},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399393,"cp":3345.21},{"stockId":1000000399393,"date":"2026-02-03T16:00:00.000Z","cp":3351.43},{"stockId":1000000399393,"date":"2026-02-02T16:00:00.000Z","cp":3250.76},{"stockId":1000000399393,"date":"2026-02-01T16:00:00.000Z","cp":3203.01},{"stockId":1000000399393,"date":"2026-01-29T16:00:00.000Z","cp":3324.99},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399393,"cp":3426.09},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399393,"cp":3306.59},{"stockId":1000000399393,"date":"2026-01-26T16:00:00.000Z","cp":3264.44},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399393,"cp":3293.18},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399393,"cp":3370.25},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399393,"cp":3343.17},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399393,"cp":3320.15},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399393,"cp":3313.33},{"stockId":1000000399393,"date":"2026-01-18T16:00:00.000Z","cp":3255.52},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399393,"cp":3236.48},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399393,"cp":3274.54},{"stockId":1000000399393,"date":"2026-01-13T16:00:00.000Z","cp":3255.5},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399393,"cp":3276.6},{"stockId":1000000399393,"date":"2026-01-11T16:00:00.000Z","cp":3302},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399393,"cp":3312.01},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399393,"cp":3285.66},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399393,"cp":3229.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399393,"cp":3233.35},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399393,"cp":3185.64},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399393,"cp":3120.24},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399393,"cp":3085.29},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399393,"cp":3130.56},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399393,"cp":3136.72},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399393,"cp":3157.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399393,"cp":3128.52},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399393,"cp":3108.4},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399393,"cp":3127.69},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399393,"cp":3118.65},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399393,"cp":3068.63},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399393,"cp":3082.11},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399393,"cp":3073.12},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399393,"cp":3100.18},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399393,"cp":3115.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399393,"cp":3114.57},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399393,"cp":3197.07},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399393,"cp":3121.67},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399393,"cp":3176.49},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399393,"cp":3170.57},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399393,"cp":3165.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399393,"cp":3171.1},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399393,"cp":3215.5},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399393,"cp":3223.11},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399393,"cp":3233.96},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399393,"cp":3218.13},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399393,"cp":3258.44},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399393,"cp":3280.96},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399393,"cp":3258.15},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399393,"cp":3237.98},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399393,"cp":3329.03},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399393,"cp":3315.1},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399393,"cp":3361.63},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399393,"cp":3430.14},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399393,"cp":3409.93},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399393,"cp":3420.24},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399393,"cp":3389.75},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399393,"cp":3406.61},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399393,"cp":3371.84},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399393,"cp":3339.74},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399393,"cp":3350.28},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399393,"cp":3356.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399393,"cp":3346.74},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399393,"cp":3372.75},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399393,"cp":3392.44},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399393,"cp":3376.61},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399393,"cp":3433.41},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399393,"cp":3412.53},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399393,"cp":3442.74},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399393,"cp":3446.74},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399393,"cp":3468.4},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399393,"cp":3502.46},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399393,"cp":3492.77},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399393,"cp":3454.09},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399393,"cp":3448.67},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399393,"cp":3521.54},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399393,"cp":3548.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399393,"cp":3532.91},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399393,"cp":3534.03},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399393,"cp":3542.25},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399393,"cp":3523.09},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399393,"cp":3585.75},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399393,"cp":3522.48},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399393,"cp":3489.24},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399393,"cp":3466.41},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399393,"cp":3491.06},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399393,"cp":3401.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399393,"cp":3470.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399393,"cp":3465.99},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399393,"cp":3418.53},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399393,"cp":3507.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399393,"cp":3498.4},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399393,"cp":3475.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399393,"cp":3452.34},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399393,"cp":3409.04},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399393,"cp":3368.9},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399393,"cp":3371.93},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399393,"cp":3337.14},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399393,"cp":3319.75},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399393,"cp":3284.82},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399393,"cp":3323.91},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399393,"cp":3383.63},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399393,"cp":3442.01},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399393,"cp":3421.41},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399393,"cp":3408.03},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399393,"cp":3386.79},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399393,"cp":3492.75},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399393,"cp":3515.33},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399393,"cp":3355.74},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399393,"cp":3334.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399393,"cp":3340.76},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399393,"cp":3350.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399393,"cp":3328.23},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399393,"cp":3328.95},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399393,"cp":3256.32},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399393,"cp":3254.12},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399393,"cp":3247.13},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399393,"cp":3240.34},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399393,"cp":3209.98},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399393,"cp":3226.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399393,"cp":3196.91},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399393,"cp":3199.1},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399393,"cp":3168.47},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399393,"cp":3173.06},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399393,"cp":3196.87},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399393,"cp":3306.02},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399393,"cp":3333.24},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399393,"cp":3328.63},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399393,"cp":3297.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399393,"cp":3259.53},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399393,"cp":3218.66},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399393,"cp":3218.54},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399393,"cp":3191.9},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399393,"cp":3177.35},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399393,"cp":3156.63},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399393,"cp":3136.37},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399393,"cp":3142.64},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399393,"cp":3167.1},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399393,"cp":3201.25},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399393,"cp":3197.77},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399393,"cp":3113.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399393,"cp":3111.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399393,"cp":3094.92},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399393,"cp":3050.55},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399393,"cp":3047.62},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399393,"cp":3052.35},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399393,"cp":3045.59},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399393,"cp":3085.44},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399393,"cp":3057.91},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399393,"cp":3089.88},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399393,"cp":3099.84},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399393,"cp":3039.94},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399393,"cp":2980.66},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399393,"cp":2960.58},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399393,"cp":2965.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399393,"cp":3014.77},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399393,"cp":3049.06},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399393,"cp":3048.42},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399393,"cp":2995.12},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399393,"cp":3021.44},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399393,"cp":3038.7},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399393,"cp":3019.68},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399393,"cp":3024.65},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399393,"cp":3024.08},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399393,"cp":3025.18},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399393,"cp":3018.87},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399393,"cp":2995.77},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399393,"cp":2998.33},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399393,"cp":2992.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399393,"cp":2964.18},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399393,"cp":2977.24},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399393,"cp":2970.82},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399393,"cp":2968.47},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399393,"cp":2994.77},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399393,"cp":3026.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399393,"cp":3043.81},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399393,"cp":3035.33},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399393,"cp":3015.65},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399393,"cp":3015.71},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399393,"cp":3056.29},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399393,"cp":3029.12},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399393,"cp":3033.37},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399393,"cp":3010.31},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399393,"cp":3049.34},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399393,"cp":3063.35},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399393,"cp":3033.16},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399393,"cp":3021.05},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399393,"cp":3019.5},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399393,"cp":3016.37},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399393,"cp":3122.39},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399393,"cp":3152.33},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399393,"cp":3135.83},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399393,"cp":3194.22},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399393,"cp":3158.33},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399393,"cp":3163.21},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399393,"cp":3123.02},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399393,"cp":3056.14},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399393,"cp":3036.07},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399393,"cp":3061.49},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399393,"cp":3051.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399393,"cp":3084.55},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399393,"cp":3020.42},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399393,"cp":2883.04},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399393,"cp":2815.1},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399393,"cp":3079.72},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399393,"cp":3060.69},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399393,"cp":3067.02},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399393,"cp":3055.9},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399393,"cp":3107.53},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399393,"cp":3113.93},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399393,"cp":3097.01},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399393,"cp":3074.55},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399393,"cp":3069.87},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399393,"cp":3102.87},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399393,"cp":3139.72},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399393,"cp":3151.67},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399393,"cp":3175.31},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399393,"cp":3174.07},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399393,"cp":3143},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399393,"cp":3077.81},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399393,"cp":3104.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399393,"cp":3125.51},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399393,"cp":3121.3},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399393,"cp":3141.35},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399393,"cp":3198.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399393,"cp":3118.85},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399393,"cp":3157.4},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399393,"cp":3168.01},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399393,"cp":3137.49},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399393,"cp":3192.08},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399393,"cp":3167.44},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399393,"cp":3102.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399393,"cp":3123.83},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399393,"cp":3072.91},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399393,"cp":3056.02},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399393,"cp":3079.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399393,"cp":3044.49},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399393,"cp":3118.43},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399393,"cp":3120.08},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399393,"cp":3151.93},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399393,"cp":3153.98},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399393,"cp":3062.43},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399393,"cp":3107.29},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399393,"cp":3071.72},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399393,"cp":3000.92},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399393,"cp":2976.37},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399393,"cp":3000.15},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399393,"cp":3036.6},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399393,"cp":3030.45},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399393,"cp":2995.99},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399393,"cp":3093.95},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399393,"cp":3050.81},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399393,"cp":3040.7},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399393,"cp":3039.78},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399393,"cp":3045.16},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399393,"cp":3054.04},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399393,"cp":2977.76},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399393,"cp":2941.19},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399393,"cp":3006.21},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399393,"cp":3006.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399393,"cp":3026.68},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399393,"cp":2999.07},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399393,"cp":3007.43},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399393,"cp":3094.11},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399393,"cp":3157.16},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399393,"cp":3218.09},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399393,"cp":3253.19},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399393,"cp":3224.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399393,"cp":3233.04},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399393,"cp":3285.54},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399393,"cp":3252.86},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399393,"cp":3344.9},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399393,"cp":3334.94},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399393,"cp":3364.41},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399393,"cp":3361.47},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399393,"cp":3438.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399393,"cp":3501.33},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399393,"cp":3627.74},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399393,"cp":3591.78},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399393,"cp":3509.83},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399393,"cp":3480.19},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399393,"cp":3573.85},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399393,"cp":3532.9},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399393,"cp":3528.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399393,"cp":3610.71},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399393,"cp":3588.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399393,"cp":3530.83},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399393,"cp":3484.26},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399393,"cp":3448.5},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399393,"cp":3376.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399393,"cp":3369.83},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399393,"cp":3385.41},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399393,"cp":3484.76},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399393,"cp":3488.89},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399393,"cp":3447.87},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399393,"cp":3421.96},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399393,"cp":3394.2},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399393,"cp":3498.61},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399393,"cp":3627.91},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399393,"cp":3652.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399393,"cp":3686.49},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399393,"cp":3718.76},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399393,"cp":3835.22},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399393,"cp":3703.97},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399393,"cp":3625.67},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399393,"cp":3476.4},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399393,"cp":3495.76},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399393,"cp":3491.88},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399393,"cp":3390.5},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399393,"cp":3361.96},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399393,"cp":3440.46},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399393,"cp":3342.77},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399393,"cp":3303.24},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399393,"cp":3327.03},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399393,"cp":3327.96},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399393,"cp":3307.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399393,"cp":3276.06},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399393,"cp":3219.66},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399393,"cp":3430.41},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399393,"cp":3276.5},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399393,"cp":3297.74},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399393,"cp":3189.52},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399393,"cp":3174.31},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399393,"cp":3204.11},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399393,"cp":3505.38},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399393,"cp":3413.61},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399393,"cp":3126.1},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399393,"cp":2926.54},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399393,"cp":2713.1},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399393,"cp":2669.22},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399393,"cp":2612.07},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399393,"cp":2612.64},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399393,"cp":2575.26},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399393,"cp":2500.73},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399393,"cp":2440.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399393,"cp":2425.88},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399393,"cp":2430.81},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399393,"cp":2423.41},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399393,"cp":2449.88},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399393,"cp":2465.08},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399393,"cp":2502.79},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399393,"cp":2459.53},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399393,"cp":2485.36},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399393,"cp":2450.96},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399393,"cp":2516.13},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399393,"cp":2398.54},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399393,"cp":2389.34},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399393,"cp":2410.53},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399393,"cp":2479.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399393,"cp":2448.83},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399393,"cp":2455.96},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399393,"cp":2467.74},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399393,"cp":2479.07},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399393,"cp":2519.03},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399393,"cp":2508.17},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399393,"cp":2543.14},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399393,"cp":2501.18},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399393,"cp":2523.06},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399393,"cp":2532.2},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399393,"cp":2610.56},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399393,"cp":2572.2},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399393,"cp":2540.09},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399393,"cp":2564.53},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399393,"cp":2502.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399393,"cp":2527.32},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399393,"cp":2543.62},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399393,"cp":2600.45},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399393,"cp":2497.14},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399393,"cp":2474.76},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399393,"cp":2517.26},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399393,"cp":2489.86},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399393,"cp":2468.32},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399393,"cp":2534.99},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399393,"cp":2584.73},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399393,"cp":2607.98},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399393,"cp":2654.16},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399393,"cp":2631.42},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399393,"cp":2587.27},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399393,"cp":2570.84},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399393,"cp":2607.35},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399393,"cp":2544.56},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399393,"cp":2485.18},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399393,"cp":2513.18},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399393,"cp":2489.85},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399393,"cp":2562.37},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399393,"cp":2579.89},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399393,"cp":2667.68},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399393,"cp":2633.82},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399393,"cp":2669.3},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399393,"cp":2546.48},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399393,"cp":2580.59},{"stockId":1000000399393,"date":"2024-06-25T16:00:00.000Z","cp":2640.54},{"stockId":1000000399393,"date":"2024-06-24T16:00:00.000Z","cp":2631.7},{"stockId":1000000399393,"date":"2024-06-23T16:00:00.000Z","cp":2597.09},{"stockId":1000000399393,"date":"2024-06-20T16:00:00.000Z","cp":2676.22},{"stockId":1000000399393,"date":"2024-06-19T16:00:00.000Z","cp":2677.19},{"stockId":1000000399393,"date":"2024-06-18T16:00:00.000Z","cp":2752.31},{"stockId":1000000399393,"date":"2024-06-17T16:00:00.000Z","cp":2772},{"stockId":1000000399393,"date":"2024-06-16T16:00:00.000Z","cp":2791.49},{"stockId":1000000399393,"date":"2024-06-13T16:00:00.000Z","cp":2841.1},{"stockId":1000000399393,"date":"2024-06-12T16:00:00.000Z","cp":2809.19},{"stockId":1000000399393,"date":"2024-06-11T16:00:00.000Z","cp":2862.82},{"stockId":1000000399393,"date":"2024-06-10T16:00:00.000Z","cp":2883.55},{"stockId":1000000399393,"date":"2024-06-06T16:00:00.000Z","cp":2914.6},{"stockId":1000000399393,"date":"2024-06-05T16:00:00.000Z","cp":2859.77},{"stockId":1000000399393,"date":"2024-06-04T16:00:00.000Z","cp":2894.34},{"stockId":1000000399393,"date":"2024-06-03T16:00:00.000Z","cp":2970.05},{"stockId":1000000399393,"date":"2024-06-02T16:00:00.000Z","cp":2912.02},{"stockId":1000000399393,"date":"2024-05-30T16:00:00.000Z","cp":2945.21},{"stockId":1000000399393,"date":"2024-05-29T16:00:00.000Z","cp":2945.95},{"stockId":1000000399393,"date":"2024-05-28T16:00:00.000Z","cp":3010.7},{"stockId":1000000399393,"date":"2024-05-27T16:00:00.000Z","cp":2998.7},{"stockId":1000000399393,"date":"2024-05-26T16:00:00.000Z","cp":3076.47},{"stockId":1000000399393,"date":"2024-05-23T16:00:00.000Z","cp":3068.84}],"bondIndexCandlestickList":[],"index":{"_id":1000000399393,"stockCode":"399393","stockType":"index","fsTableType":"non_financial","exchange":"sz","source":"cni","followedNum":1428,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399393,"name":"国证地产","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399393.pdf","launchDate":"2012-08-19T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.217Z","baseDate":"2004-12-30T16:00:00.000Z","basePoint":1000,"description":"国证房地产行业指数参照国证行业分类标准，选取归属于房地产行业的规模和流动性突出的50只证券作为样本股，反映了沪深两市房地产行业上市公司的整体收益表现，向市场提供细分行业的指数化投资标的。","indexUniverse":"A股和红筹企业发行的存托凭证","selectionCriteria":"选取房地产行业的规模和流动性突出的50只证券作为样本股","series":"sector","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399393.pdf","currency":"CNY","totalReturnIndexId":1000012232393,"rebalancingFrequency":"semi-annually","memoNum":13,"constituentsMarkets":["a"],"pinyin":"gzdc","calculationMethod":"grading_weighted"}}