window.pageData = {"fund":{"_id":3000000005313,"stockCode":"005313","stockType":"fund","areaCode":"cn","followedNum":86,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":214133000,"market":"a","tickerId":5313,"custody":"招商银行股份有限公司","name":"万家中证1000指数增强型发起式证券投资基金","shortName":"万家中证1000指数增强A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-29T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家中证1000指数增强","memoNum":6,"pinyin":"wjzz1000zszqxfqszqtzjj","indexFundFlag":1,"indexId":1000000000852,"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"乔亮","stockType":"fund_manager","stockCode":"db20535404","exchange":"fm","tickerId":1712196410}],"hotMetrics":{"fss":{"stockId":3000000005313,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0392,"f_ins_h_s_r_c_hy":0.001899999999999999,"f_ins_h_s_r_c_1y":0.0063,"f_ind_h_s_r":0.9608,"f_ind_h_s_r_c_hy":-0.0019000000000000128,"f_ind_h_s_r_c_1y":-0.006299999999999972,"f_h_a":92175,"f_h_s_a":15292,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005313,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.11204884180283714,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.6371913850464017,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.22415337753090844,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.11303191489361702,"f_p_r_y1_ssc":4484,"f_p_r_y1_ssrp":0.25184028552308724,"f_p_r_y2_ssc":3434,"f_p_r_y2_ssrp":0.26973492572094376,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.4521954674220963,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.08072009291521487,"f_cagr_p_r_fs_ssc":5768,"f_cagr_p_r_fs_ssrp":0.3053580717877579},"fp":{"stockId":3000000005313,"type":"fp","f_p_r_fys":0.08837222842166903,"f_p_r_m1":-0.032820512820513015,"f_p_r_m3":0.018921609944450912,"f_p_r_m6":0.12215336698341495,"f_p_r_y1":0.5320591305706215,"f_p_r_y3":0.23981804919769134,"f_p_r_y5":0.679140727132802,"f_cagr_p_r_fs":0.14178239733975695,"f_p_r_d1":0.0034346988355533625,"f_p_r_y2":0.6570188969624924,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.06542056074766354,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.7102803738317757,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.8317757009345794,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.5046728971962616,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.7452830188679245,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.8173076923076923,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.9516129032258065,"f_p_r_y3_sic":27,"f_p_r_y3_sirp":0.5384615384615384,"f_p_r_y5_sic":13,"f_p_r_y5_sirp":0.5833333333333334,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000005313,"type":"ff","f_m_f":21306667,"f_m_f_r":0.01,"f_c_f":4261333,"f_c_f_r":0.002,"f_m_a_c_f":25568000,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-10-11T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000005313,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.6031,"f_nv_cr":0.007985412474849074},"f_as":{"stockId":3000000005313,"type":"f_as","f_tas":886431252.7768,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005314,"stockCode":"005314","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":214133000,"market":"a","tickerId":5314,"custody":"招商银行股份有限公司","name":"万家中证1000指数增强型发起式证券投资基金","shortName":"万家中证1000指数增强C","fundSecondLevel":"company","lastUpdated":"2026-04-03T17:12:20.336Z","__csrcFundId":5040,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-01-29T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjzz1000zszqxfqszqtzjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000852}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":2497,"holdings":514400,"marketCap":12731400,"netValueRatio":0.0064,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.6644250168123751,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":2222,"holdings":209900,"marketCap":11825766,"netValueRatio":0.006,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.13546424785981692,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":601777,"holdings":1087000,"marketCap":11554810,"netValueRatio":0.0058,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.14481094127111804,"stock":{"stockCode":"601777","exchange":"sh","stockType":"company","tickerId":601777,"name":"千里科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":603236,"holdings":121100,"marketCap":11554151,"netValueRatio":0.0058,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09237062404870722,"stock":{"stockCode":"603236","exchange":"sh","stockType":"company","tickerId":603236,"name":"移远通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":688498,"holdings":17900,"marketCap":11491621,"netValueRatio":0.0058,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":2487,"holdings":215104,"marketCap":11170350,"netValueRatio":0.0057,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.10180857004609667,"stock":{"stockCode":"002487","exchange":"sz","stockType":"company","tickerId":2487,"name":"大金重工"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":603083,"holdings":83100,"marketCap":11166978,"netValueRatio":0.0057,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.05148669796557148,"stock":{"stockCode":"603083","exchange":"sh","stockType":"company","tickerId":603083,"name":"剑桥科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":300409,"holdings":495519,"marketCap":11144222,"netValueRatio":0.0056,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.11456692913385902,"stock":{"stockCode":"300409","exchange":"sz","stockType":"company","tickerId":300409,"name":"道氏技术"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":601020,"holdings":414800,"marketCap":11141528,"netValueRatio":0.0056,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.016477480776273312,"stock":{"stockCode":"601020","exchange":"sh","stockType":"company","tickerId":601020,"name":"华钰矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005313,"stockId":300438,"holdings":205380,"marketCap":10930323,"netValueRatio":0.0055,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3044117647058828,"stock":{"stockCode":"300438","exchange":"sz","stockType":"company","tickerId":300438,"name":"鹏辉能源"}}],"lastFsMetrics":{"latestTurnoverRate":9.421472296986083,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6031},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5904},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5955},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5217},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5416},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.563},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5334},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5616},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5581},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5359},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5557},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5264},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4878},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.563},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5819},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6176},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5992},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.64},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6396},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.655},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6616},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6575},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6218},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6324},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6159},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5978},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6085},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6731},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6914},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6826},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6674},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6451},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6285},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6417},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6247},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6246},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6215},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5882},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5853},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6131},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6138},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5731},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6271},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6415},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6596},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6574},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6491},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6644},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6401},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6301},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6079},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6203},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6086},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6025},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5976},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5864},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.6095},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5733},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5434},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5331},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5261},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.5057},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4729},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4753},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4716},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4735},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4705},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4578},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4347},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.433},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4162},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4049},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4071},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3843},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4049},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4147},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4046},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4219},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4191},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4268},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4156},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3905},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3888},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.399},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4141},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4036},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3881},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3827},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3858},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3673},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3435},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3905},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3995},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4115},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4211},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4223},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4385},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4198},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4298},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4296},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4329},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4152},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4123},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4346},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4317},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.425},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4388},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4284},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4301},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4175},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4035},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4017},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4046},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3856},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3724},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4077},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4233},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3994},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4236},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4286},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4409},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.428},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4152},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4007},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4171},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4227},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3988},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4159},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4112},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4177},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4314},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4224},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4072},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4106},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4096},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3821},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3825},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3934},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.379},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3419},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3639},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.387},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4171},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4038},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4046},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3901},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4172},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.4124},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.396},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3812},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3863},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3707},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3652},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3455},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3205},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3377},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3238},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3205},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3002},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3059},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.3082},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2942},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2826},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2684},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2641},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2753},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2838},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2788},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.271},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2657},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2519},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2571},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2552},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2436},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2422},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2288},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2233},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2272},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2232},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2131},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2101},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.2097},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1931},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1912},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1968},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1888},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1959},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1914},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1813},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1758},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1808},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1675},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1454},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1318},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.137},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.15},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1519},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1514},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1431},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1597},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1568},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1506},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1615},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1516},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1516},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1417},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1334},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1243},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1351},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1132},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1151},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1188},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1102},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1229},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1346},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1371},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1271},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1209},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1167},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1328},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1329},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1351},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1199},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1328},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1229},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1192},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0912},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0834},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0791},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.091},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0846},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0941},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.085},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0846},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0622},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0584},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0571},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0708},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0712},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0574},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0464},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0241},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0045},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0026},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1288},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1404},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1361},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1294},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1387},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1486},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1502},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1431},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1471},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.156},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1755},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1767},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1832},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1763},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1723},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1537},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1694},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1637},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1596},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1557},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1603},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1419},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1359},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.122},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1172},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1546},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.161},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1451},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1464},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1442},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.129},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1211},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1029},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1269},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1235},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1184},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.128},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1168},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1227},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1079},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0924},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0681},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0586},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0685},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0527},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0554},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0639},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0638},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0565},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0513},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0458},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0508},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0094},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0046},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0261},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0243},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0315},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0181},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.017},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0439},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0705},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1006},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1045},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0908},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1026},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0889},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1163},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1065},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0997},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0903},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1123},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1195},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1403},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1322},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1167},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1079},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1136},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1012},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0893},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1041},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1056},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.087},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0696},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0745},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0524},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0622},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.056},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.097},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.097},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0793},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0516},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0754},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0993},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1352},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1354},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1502},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1225},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1196},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0993},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0947},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0598},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0398},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0655},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.056},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0566},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0756},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0603},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0436},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0508},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0489},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0421},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.028},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9912},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.996},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9954},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0144},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9848},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0253},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0289},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.1146},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.03},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9332},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8903},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8591},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8524},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8228},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8226},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8267},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8128},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8152},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.825},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8287},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8291},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.826},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.83},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8459},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8402},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.842},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8348},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8518},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8393},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8261},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8241},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.833},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8293},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8309},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8416},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8441},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8603},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8618},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8654},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8578},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8661},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8621},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8662},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8723},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8748},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8743},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8613},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8876},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9024},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9041},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8695},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8672},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8692},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8549},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8555},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8682},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8945},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8947},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8919},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8922},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9028},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9004},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9096},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9153},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8946},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8953},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8737},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8942},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.8862},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9034},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9118},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9206},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.913},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9131},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9064},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9254},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9017},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9087},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9383},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.938},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9529},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9632},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9553},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9559},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.954},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9614},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9563},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.953},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9466},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9641},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9781},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9732},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9829},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9791},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9834},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9815},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9901},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9802},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9869},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.008},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0094},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.017},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0101},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0014},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0047},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0137},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0097},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0151},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.022},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0083},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.019},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":1.0161},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9944},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9957},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9788},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9658},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9629},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9527},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.961},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9641},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9657},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9661},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9323},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9635},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.968},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000005313,"lxr_nv_fc":0.9727}],"indexCandlestickList":[{"stockId":1000000000852,"date":"2026-04-09T16:00:00.000Z","cp":7998.23},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000852,"cp":7921.45},{"stockId":1000000000852,"date":"2026-04-07T16:00:00.000Z","cp":7955.77},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000000852,"cp":7606.02},{"stockId":1000000000852,"date":"2026-04-02T16:00:00.000Z","cp":7536.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000852,"cp":7623.42},{"stockId":1000000000852,"date":"2026-03-31T16:00:00.000Z","cp":7764.15},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000852,"cp":7619.85},{"stockId":1000000000852,"date":"2026-03-29T16:00:00.000Z","cp":7767.93},{"stockId":1000000000852,"date":"2026-03-26T16:00:00.000Z","cp":7746.31},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000852,"cp":7639.38},{"stockId":1000000000852,"date":"2026-03-24T16:00:00.000Z","cp":7751.18},{"stockId":1000000000852,"date":"2026-03-23T16:00:00.000Z","cp":7600.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000852,"cp":7409.11},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000852,"cp":7783.43},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000852,"cp":7909.23},{"stockId":1000000000852,"date":"2026-03-17T16:00:00.000Z","cp":8096.59},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000852,"cp":8019.86},{"stockId":1000000000852,"date":"2026-03-15T16:00:00.000Z","cp":8211.35},{"stockId":1000000000852,"date":"2026-03-12T16:00:00.000Z","cp":8214.29},{"stockId":1000000000852,"date":"2026-03-11T16:00:00.000Z","cp":8335.91},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000852,"cp":8363.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000852,"cp":8350.09},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000852,"cp":8203.87},{"stockId":1000000000852,"date":"2026-03-05T16:00:00.000Z","cp":8248.86},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000852,"cp":8171.12},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000852,"cp":8094.52},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000852,"cp":8142.45},{"stockId":1000000000852,"date":"2026-03-01T16:00:00.000Z","cp":8476.97},{"stockId":1000000000852,"date":"2026-02-26T16:00:00.000Z","cp":8560.84},{"stockId":1000000000852,"date":"2026-02-25T16:00:00.000Z","cp":8490.62},{"stockId":1000000000852,"date":"2026-02-24T16:00:00.000Z","cp":8426.33},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000852,"cp":8299.77},{"stockId":1000000000852,"date":"2026-02-12T16:00:00.000Z","cp":8204.83},{"stockId":1000000000852,"date":"2026-02-11T16:00:00.000Z","cp":8314.83},{"stockId":1000000000852,"date":"2026-02-10T16:00:00.000Z","cp":8239.51},{"stockId":1000000000852,"date":"2026-02-09T16:00:00.000Z","cp":8250.3},{"stockId":1000000000852,"date":"2026-02-08T16:00:00.000Z","cp":8233.78},{"stockId":1000000000852,"date":"2026-02-05T16:00:00.000Z","cp":8051.57},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000852,"cp":8068.08},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000000852,"cp":8207.12},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000000852,"cp":8209.1},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000852,"cp":7975.43},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000000852,"cp":8254.86},{"stockId":1000000000852,"date":"2026-01-28T16:00:00.000Z","cp":8332.21},{"stockId":1000000000852,"date":"2026-01-27T16:00:00.000Z","cp":8399.79},{"stockId":1000000000852,"date":"2026-01-26T16:00:00.000Z","cp":8382.15},{"stockId":1000000000852,"date":"2026-01-25T16:00:00.000Z","cp":8365.43},{"stockId":1000000000852,"date":"2026-01-22T16:00:00.000Z","cp":8470.74},{"stockId":1000000000852,"date":"2026-01-21T16:00:00.000Z","cp":8309.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000852,"cp":8247.68},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000852,"cp":8182.75},{"stockId":1000000000852,"date":"2026-01-18T16:00:00.000Z","cp":8265.65},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000852,"cp":8232.73},{"stockId":1000000000852,"date":"2026-01-14T16:00:00.000Z","cp":8240.78},{"stockId":1000000000852,"date":"2026-01-13T16:00:00.000Z","cp":8257.17},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000852,"cp":8203.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000852,"cp":8357.01},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000852,"cp":8129.18},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000852,"cp":7971.59},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000852,"cp":7906.42},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000852,"cp":7864.9},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000852,"cp":7753.88},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000852,"cp":7595.28},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000852,"cp":7597.3},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000852,"cp":7594.16},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000852,"cp":7605.53},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000852,"cp":7579.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000852,"cp":7506.38},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000852,"cp":7392.42},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000852,"cp":7408.35},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000852,"cp":7329.81},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000852,"cp":7272.4},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000852,"cp":7288.74},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000852,"cp":7181.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000852,"cp":7309.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000852,"cp":7370.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000852,"cp":7312},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000852,"cp":7408.24},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000852,"cp":7380.58},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000852,"cp":7423.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000852,"cp":7342.49},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000852,"cp":7248.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000852,"cp":7248.27},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.18},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000852,"cp":7386.68},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000852,"cp":7334.21},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000852,"cp":7257.45},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000852,"cp":7248.45},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000852,"cp":7249.95},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000852,"cp":7156.41},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000852,"cp":7067.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000852,"cp":7340.41},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000852,"cp":7387.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000852,"cp":7448.1},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000852,"cp":7523.08},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000852,"cp":7502.76},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000852,"cp":7590.58},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000852,"cp":7486.38},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000852,"cp":7540.79},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000852,"cp":7563.25},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000852,"cp":7541.88},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000852,"cp":7551.83},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000852,"cp":7464.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000852,"cp":7435.73},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000852,"cp":7538.12},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000852,"cp":7506.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000852,"cp":7485.08},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000852,"cp":7569.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000852,"cp":7479.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000852,"cp":7495.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000852,"cp":7419.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000852,"cp":7308.1},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000852,"cp":7312.21},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000852,"cp":7344.05},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000852,"cp":7239.18},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000852,"cp":7185.48},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000852,"cp":7401.84},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000852,"cp":7483.45},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000852,"cp":7373.15},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000852,"cp":7519.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000852,"cp":7533.82},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000852,"cp":7648.05},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000852,"cp":7574.96},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000852,"cp":7497.83},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000852,"cp":7397.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000852,"cp":7506.51},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000852,"cp":7534.22},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000852,"cp":7408.07},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000852,"cp":7489.48},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000852,"cp":7438.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000852,"cp":7476.4},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000852,"cp":7554.81},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000852,"cp":7483.63},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000852,"cp":7415.57},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000852,"cp":7422.88},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000852,"cp":7399.89},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000852,"cp":7230.17},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000852,"cp":7226.03},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000852,"cp":7311.03},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000852,"cp":7245.67},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000852,"cp":7041.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000852,"cp":7206.88},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000852,"cp":7313.88},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000852,"cp":7501.15},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000852,"cp":7438.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000852,"cp":7447.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000852,"cp":7336.5},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000852,"cp":7476.47},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000852,"cp":7477.73},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000852,"cp":7362.94},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000852,"cp":7253.34},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000852,"cp":7305.46},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000852,"cp":7242.85},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000852,"cp":7237.6},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000852,"cp":7117.5},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000852,"cp":6976.49},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000852,"cp":7064.33},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000852,"cp":6963.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000852,"cp":6943.94},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000852,"cp":6838.13},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000852,"cp":6862.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000852,"cp":6861.31},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000852,"cp":6787.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000852,"cp":6739.69},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000852,"cp":6670.47},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000852,"cp":6661.19},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000852,"cp":6718.48},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000852,"cp":6773.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000852,"cp":6729.98},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000852,"cp":6706.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000852,"cp":6701.12},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000852,"cp":6607.22},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000852,"cp":6637.1},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000852,"cp":6612.26},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000852,"cp":6552.07},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000852,"cp":6535.67},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000852,"cp":6462.06},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000852,"cp":6442.83},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000852,"cp":6462.31},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000852,"cp":6461.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000852,"cp":6406.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000852,"cp":6390.47},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000852,"cp":6407.7},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000852,"cp":6327.14},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000852,"cp":6312.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000852,"cp":6342.64},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000852,"cp":6309.48},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000852,"cp":6373.77},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000852,"cp":6356.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000852,"cp":6276.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000852,"cp":6247.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000852,"cp":6276.16},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000852,"cp":6194.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000852,"cp":6078.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000852,"cp":5999.59},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000852,"cp":6048.22},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000852,"cp":6135.39},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000852,"cp":6141.47},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000852,"cp":6147.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000852,"cp":6106.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000852,"cp":6192.22},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000852,"cp":6186.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000852,"cp":6161.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000852,"cp":6218.96},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000852,"cp":6152.84},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000852,"cp":6167.01},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000852,"cp":6123.17},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000852,"cp":6070.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000852,"cp":6026.56},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000852,"cp":6089.58},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000852,"cp":5984.46},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000852,"cp":6008.46},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000852,"cp":6028.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000852,"cp":5989.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000852,"cp":6066.1},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000852,"cp":6132.18},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000852,"cp":6146.02},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000852,"cp":6095.34},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000852,"cp":6068.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000852,"cp":6057.04},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000852,"cp":6160.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000852,"cp":6151.01},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000852,"cp":6167.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000852,"cp":6082.08},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000852,"cp":6158.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000852,"cp":6111.49},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000852,"cp":6102.92},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5950.12},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5903.38},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000852,"cp":5877.06},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5939.5},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5920.48},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5984.58},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5949.31},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000852,"cp":5952.64},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5831.69},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5839.56},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5835.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5914.03},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000852,"cp":5938.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5862.19},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000852,"cp":5784.59},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000852,"cp":5652.33},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000852,"cp":5530.02},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000852,"cp":5496.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000852,"cp":6203.26},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000852,"cp":6277.25},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000852,"cp":6259.48},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000852,"cp":6226.65},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000852,"cp":6268.32},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000852,"cp":6328.77},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000852,"cp":6334.91},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000852,"cp":6310.76},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000852,"cp":6360.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000852,"cp":6405.61},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000852,"cp":6535.06},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000852,"cp":6564.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000852,"cp":6611.93},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000852,"cp":6589.57},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000852,"cp":6571.17},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000852,"cp":6466.85},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000852,"cp":6566.97},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000852,"cp":6551.73},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000852,"cp":6520.97},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000852,"cp":6507.76},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000852,"cp":6534.97},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000852,"cp":6398.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000852,"cp":6357.63},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000852,"cp":6273.67},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000852,"cp":6270.42},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000852,"cp":6499.53},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000852,"cp":6524.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000852,"cp":6435.43},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000852,"cp":6464.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000852,"cp":6449.23},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000852,"cp":6334.41},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000852,"cp":6288.53},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000852,"cp":6142.14},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000852,"cp":6281.57},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000852,"cp":6248.83},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000852,"cp":6212.5},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000852,"cp":6284.61},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000852,"cp":6190.17},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000852,"cp":6210.55},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000852,"cp":6134.05},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000852,"cp":6041.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000852,"cp":5881.44},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000852,"cp":5846.07},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000852,"cp":5938.13},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000852,"cp":5829.03},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000852,"cp":5855.74},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000852,"cp":5908.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000852,"cp":5879.15},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000852,"cp":5841.57},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000852,"cp":5801.31},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000852,"cp":5775.57},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000852,"cp":5811.05},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000852,"cp":5559.47},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000852,"cp":5544.92},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000852,"cp":5672.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000852,"cp":5661.78},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000852,"cp":5692.04},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000852,"cp":5608.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000852,"cp":5625.21},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000852,"cp":5797.09},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000852,"cp":5957.72},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000852,"cp":6145.93},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000852,"cp":6171.57},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000852,"cp":6160.45},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000852,"cp":6094.69},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000852,"cp":6164.36},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000852,"cp":6096.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000852,"cp":6271.75},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000852,"cp":6207.19},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000852,"cp":6195.87},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000852,"cp":6143.94},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000852,"cp":6277.52},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000852,"cp":6354.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000852,"cp":6490.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000852,"cp":6447.37},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000852,"cp":6362.02},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000852,"cp":6303.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000852,"cp":6349.62},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000852,"cp":6285.6},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000852,"cp":6204.94},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000852,"cp":6303.28},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000852,"cp":6313.61},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000852,"cp":6189.13},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000852,"cp":6086.09},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000852,"cp":6118.66},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000852,"cp":5981.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000852,"cp":6052.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000852,"cp":6030.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000852,"cp":6262.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000852,"cp":6250.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000852,"cp":6130.28},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000852,"cp":5974.56},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000852,"cp":6125.51},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000852,"cp":6272.19},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000852,"cp":6474.39},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000852,"cp":6491.97},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000852,"cp":6579.01},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000852,"cp":6423.12},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000852,"cp":6403.92},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000852,"cp":6293.19},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000852,"cp":6266.54},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000852,"cp":6053.11},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000852,"cp":5930.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000852,"cp":6116.66},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000852,"cp":6019.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000852,"cp":5983.84},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000852,"cp":6082.09},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000852,"cp":5974.91},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000852,"cp":5861.63},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000852,"cp":5903.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000852,"cp":5888.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000852,"cp":5860.57},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000852,"cp":5749.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000852,"cp":5505.61},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000852,"cp":5524.25},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000852,"cp":5507.18},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000852,"cp":5615.76},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000852,"cp":5416.76},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000852,"cp":5654.53},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000852,"cp":5727.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000852,"cp":6201.99},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000852,"cp":5708.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000852,"cp":5136.44},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000852,"cp":4874.13},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000852,"cp":4686.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000852,"cp":4642.56},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000852,"cp":4469.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000852,"cp":4463.36},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000852,"cp":4482.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000852,"cp":4399.13},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000852,"cp":4413.19},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000852,"cp":4468.74},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000852,"cp":4486.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000852,"cp":4487.58},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000852,"cp":4475.53},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000852,"cp":4508.23},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000852,"cp":4586.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000852,"cp":4550.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000852,"cp":4572.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000852,"cp":4532.51},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000852,"cp":4629.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000852,"cp":4542.46},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000852,"cp":4470.55},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000852,"cp":4459.68},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000852,"cp":4512.89},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000852,"cp":4495.34},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000852,"cp":4491.84},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000852,"cp":4548.26},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000852,"cp":4579.3},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000852,"cp":4663.61},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000852,"cp":4655.65},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000852,"cp":4691.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000852,"cp":4649.28},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000852,"cp":4697.59},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000852,"cp":4674.1},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000852,"cp":4702.75},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000852,"cp":4739.49},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000852,"cp":4743.41},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000852,"cp":4749.95},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000852,"cp":4678.78},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000852,"cp":4809.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000852,"cp":4878.29},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000852,"cp":4889.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000852,"cp":4702.49},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000852,"cp":4685.65},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000852,"cp":4702.08},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000852,"cp":4632.57},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000852,"cp":4631.01},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000852,"cp":4694.95},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000852,"cp":4826.87},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000852,"cp":4821.42},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000852,"cp":4812.43},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000852,"cp":4795.62},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000852,"cp":4836.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000852,"cp":4827.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000852,"cp":4878.02},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000852,"cp":4893.59},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000852,"cp":4777.68},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000852,"cp":4797.06},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000852,"cp":4693.96},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000852,"cp":4810.79},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000852,"cp":4761.87},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000852,"cp":4867.13},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000852,"cp":4905.65},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000852,"cp":4940.25},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000852,"cp":4895.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000852,"cp":4864.09},{"stockId":1000000000852,"date":"2024-06-25T16:00:00.000Z","cp":4986.38},{"stockId":1000000000852,"date":"2024-06-24T16:00:00.000Z","cp":4847.61},{"stockId":1000000000852,"date":"2024-06-23T16:00:00.000Z","cp":4887.78},{"stockId":1000000000852,"date":"2024-06-20T16:00:00.000Z","cp":5055.33},{"stockId":1000000000852,"date":"2024-06-19T16:00:00.000Z","cp":5056.14},{"stockId":1000000000852,"date":"2024-06-18T16:00:00.000Z","cp":5159.99},{"stockId":1000000000852,"date":"2024-06-17T16:00:00.000Z","cp":5227.25},{"stockId":1000000000852,"date":"2024-06-16T16:00:00.000Z","cp":5183.97},{"stockId":1000000000852,"date":"2024-06-13T16:00:00.000Z","cp":5180.65},{"stockId":1000000000852,"date":"2024-06-12T16:00:00.000Z","cp":5180.24},{"stockId":1000000000852,"date":"2024-06-11T16:00:00.000Z","cp":5216.46},{"stockId":1000000000852,"date":"2024-06-10T16:00:00.000Z","cp":5198.92},{"stockId":1000000000852,"date":"2024-06-06T16:00:00.000Z","cp":5153.59},{"stockId":1000000000852,"date":"2024-06-05T16:00:00.000Z","cp":5130.87},{"stockId":1000000000852,"date":"2024-06-04T16:00:00.000Z","cp":5244.09},{"stockId":1000000000852,"date":"2024-06-03T16:00:00.000Z","cp":5313.71},{"stockId":1000000000852,"date":"2024-06-02T16:00:00.000Z","cp":5284.62},{"stockId":1000000000852,"date":"2024-05-30T16:00:00.000Z","cp":5355.21},{"stockId":1000000000852,"date":"2024-05-29T16:00:00.000Z","cp":5334.3},{"stockId":1000000000852,"date":"2024-05-28T16:00:00.000Z","cp":5351.25},{"stockId":1000000000852,"date":"2024-05-27T16:00:00.000Z","cp":5348.03},{"stockId":1000000000852,"date":"2024-05-26T16:00:00.000Z","cp":5404.62},{"stockId":1000000000852,"date":"2024-05-23T16:00:00.000Z","cp":5350.11},{"stockId":1000000000852,"date":"2024-05-22T16:00:00.000Z","cp":5412.82},{"stockId":1000000000852,"date":"2024-05-21T16:00:00.000Z","cp":5539.66},{"stockId":1000000000852,"date":"2024-05-20T16:00:00.000Z","cp":5536.74},{"stockId":1000000000852,"date":"2024-05-19T16:00:00.000Z","cp":5596.78},{"stockId":1000000000852,"date":"2024-05-16T16:00:00.000Z","cp":5563.23},{"stockId":1000000000852,"date":"2024-05-15T16:00:00.000Z","cp":5488.95},{"stockId":1000000000852,"date":"2024-05-14T16:00:00.000Z","cp":5497.23},{"stockId":1000000000852,"date":"2024-05-13T16:00:00.000Z","cp":5551.68},{"stockId":1000000000852,"date":"2024-05-12T16:00:00.000Z","cp":5520.8},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000852,"cp":5574.23},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000852,"cp":5626.83},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000852,"cp":5536.66},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000852,"cp":5625.34},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000852,"cp":5606.84},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000852,"cp":5497.43},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000852,"cp":5545.23},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000852,"cp":5415.94},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000852,"cp":5313.99},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000852,"cp":5305.61},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000852,"cp":5218.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000852,"cp":5246.08},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000852,"cp":5264.39},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000852,"cp":5286.72},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000852,"cp":5287.46},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000852,"cp":5066.66},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000852,"cp":5287.51},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000852,"cp":5338.77},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000852,"cp":5379.92}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7169,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":852,"name":"中证1000","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175402-000852_Index_Methodology_cn.pdf","launchDate":"2014-10-16T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T07:01:58.090Z","description":"中证1000指数选取中证800指数样本以外的规模偏小且流动性好的1000只证券作为指数样本，与沪深300和中证500等指数形成互补。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000852factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证1000指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700852,"memoNum":67,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}