window.pageData = {"fund":{"_id":3000000015148,"stockCode":"015148","shortName":"华安中证1000指数增强A","masterFundShortName":"华安中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15148,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华安中证1000指数增强型证券投资基金","inceptionDate":"2022-07-11T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":3,"setUpDate":"2022-07-11T16:00:00.000Z","setUpAssetScale":174819963.48,"setUpShares":174819963.48,"pinyin":"hazz1000zszqxzqtzjj","indexFundFlag":1,"indexId":1000000000852,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"index":{"stockCode":"000852","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":852,"name":"中证1000","rebalancingFrequency":"semi-annually"},"managers":[{"name":"张序","stockType":"fund_manager","stockCode":"db20747019","exchange":"fm","tickerId":2624201790}],"hotMetrics":{"fss":{"stockId":3000000015148,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0068000000000000005,"f_ins_h_s_r_c_hy":0.0011000000000000012,"f_ind_h_s_r":0.9932,"f_ind_h_s_r_c_hy":-0.001100000000000101,"f_h_a":1368,"f_h_s_a":50138,"f_ind_h_s_r_c_1y":-0.0019000000000001238,"f_ins_h_s_r_c_1y":0.0019000000000000006,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015148,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.33531210649397375,"f_p_r_m1_ssc":5905,"f_p_r_m1_ssrp":0.3162262872628726,"f_p_r_m3_ssc":5723,"f_p_r_m3_ssrp":0.3930443900734009,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.3150109569028488,"f_p_r_y1_ssc":4745,"f_p_r_y1_ssrp":0.4629005059021922,"f_p_r_y2_ssc":3598,"f_p_r_y2_ssrp":0.3561301084236864,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.5977970627503337,"f_p_r_y3_ssc":2922,"f_p_r_y3_ssrp":0.48853132488873674},"fp":{"stockId":3000000015148,"type":"fp","f_p_r_fys":0.12872003618272276,"f_p_r_m1":0.011347057869995236,"f_p_r_m3":0.05024829559801369,"f_p_r_m6":0.19281139470413922,"f_cagr_p_r_fs":0.0579818396467533,"f_p_r_d1":0.0029063509149622746,"f_p_r_y1":0.3576324665433577,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.9252336448598131,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.6448598130841121,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.48598130841121495,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.7850467289719626,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.7735849056603774,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.9134615384615384,"f_p_r_y2":0.6621819635007324,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.9032258064516129,"last_data_date":"2026-06-15T16:00:00.000Z","f_p_r_y3":0.31181665264928493,"f_i_d":"2022-07-11T16:00:00.000Z"},"ff":{"stockId":3000000015148,"type":"ff","f_m_f":314252,"f_m_f_r":0.006,"f_c_f":78563,"f_c_f_r":0.0015,"f_m_a_c_f":392815,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-10-13T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000015148,"type":"f_nlacan","f_nv_d":"2026-06-15T16:00:00.000Z","f_nv":1.2478,"f_nv_cr":0.01249594287568967},"f_as":{"stockId":3000000015148,"type":"f_as","f_tas":28676270.4936,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015149,"name":"华安中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015149","tickerId":15149,"shortName":"华安中证1000指数增强C","currency":"CNY","__csrcFundId":11396,"exchange":"jj","lastUpdated":"2026-06-12T17:08:40.570Z","fundCollectionId":4000050040000,"inceptionDate":"2022-07-11T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-07-11T16:00:00.000Z","setUpAssetScale":61538729.33,"setUpShares":61538729.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hazz1000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":1309,"holdings":1700,"marketCap":646170,"netValueRatio":0.011,"quarterlyChange":0.639139247056794,"stock":{"name":"德明利","exchange":"sz","stockType":"company","stockCode":"001309","tickerId":1309}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":688270,"holdings":4196,"marketCap":622057,"netValueRatio":0.0106,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":2518,"holdings":10100,"marketCap":455510,"netValueRatio":0.0077,"quarterlyChange":-0.07048639736191309,"stock":{"stockCode":"002518","exchange":"sz","stockType":"company","tickerId":2518,"name":"科士达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":300492,"holdings":7600,"marketCap":438520,"netValueRatio":0.0074,"quarterlyChange":-0.2234185733512788,"stock":{"stockCode":"300492","exchange":"sz","stockType":"company","tickerId":300492,"name":"华图山鼎"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":601326,"holdings":117100,"marketCap":427415,"netValueRatio":0.0073,"quarterlyChange":0.04584527220630408,"stock":{"stockCode":"601326","exchange":"sh","stockType":"company","tickerId":601326,"name":"秦港股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":688326,"holdings":3594,"marketCap":405726,"netValueRatio":0.0069,"quarterlyChange":-0.03923404255319085,"stock":{"name":"经纬恒润","exchange":"sh","stockType":"company","stockCode":"688326","tickerId":688326}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":300548,"holdings":2600,"marketCap":398190,"netValueRatio":0.0068,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":688331,"holdings":3080,"marketCap":396611,"netValueRatio":0.0067,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":2222,"holdings":5320,"marketCap":361866,"netValueRatio":0.0061,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015148,"stockId":301031,"holdings":2500,"marketCap":345550,"netValueRatio":0.0059,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}}],"bondHoldings":[{"_id":"69723b321987889646e71574","date":"2025-12-30T16:00:00.000Z","fundId":3000000015148,"stockCode":"113697","stockName":"应流转债","holdings":30,"marketCap":5722,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:58:58.992Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":19.05199169752388,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"netValueList":[{"date":"2026-06-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2478},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2324},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.187},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1743},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.18},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1979},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.171},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2032},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2149},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.22},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.211},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2074},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2135},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2356},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.225},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2439},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2579},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2464},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2204},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2534},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2494},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2393},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2338},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2481},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2707},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2544},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2599},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2461},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.243},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.227},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2103},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2103},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1942},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2073},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2044},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2098},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2275},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2137},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2163},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2125},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2017},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1838},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1873},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1719},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1704},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1544},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1609},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1099},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.103},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1122},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1308},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1096},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1305},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.126},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.112},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1278},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1082},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.081},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1335},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1463},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.174},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1623},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1881},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1879},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2022},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2063},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2054},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1828},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1924},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1827},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1711},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1821},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2241},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2367},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2269},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2213},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2022},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1932},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2087},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2009},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2034},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.203},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1773},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1793},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1949},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1945},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1609},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2036},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2124},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2254},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2241},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2199},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2365},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2067},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1992},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.19},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2067},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2035},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2055},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2095},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.2048},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.226},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1916},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1666},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1563},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1479},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1292},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1055},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1065},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1073},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1111},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.1051},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0937},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0761},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.079},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0696},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0601},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0608},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0461},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0621},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0687},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0628},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0745},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0722},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0783},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0687},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0569},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0574},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.065},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.074},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0695},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.059},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.057},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0571},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0428},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0294},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0659},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0709},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0811},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0932},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0892},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0966},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0839},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.09},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0904},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0884},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.09},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0801},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0753},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0859},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.082},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0785},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0882},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0767},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0778},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0679},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0543},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0545},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0569},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0411},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0334},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0605},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0713},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0558},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0748},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.077},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0907},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0812},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.072},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0593},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0714},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0754},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0574},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0709},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0686},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0719},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0844},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0761},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0673},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0694},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0668},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0433},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0411},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.053},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0449},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0198},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.035},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0499},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0692},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0624},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0629},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0524},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0721},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0696},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0567},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0472},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0509},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.041},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0388},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0264},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0106},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0242},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0154},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0144},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0027},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0028},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":1.0035},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9961},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9895},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9826},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9804},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9931},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9974},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9934},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9929},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9943},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9819},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.987},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.981},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9706},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9678},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9608},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9586},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9643},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9624},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9563},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9523},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9532},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.942},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9391},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9436},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9391},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.944},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9425},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9348},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9321},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9357},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9264},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9121},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9017},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9048},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9168},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9191},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9191},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9153},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9268},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9242},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9207},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9274},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9191},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9185},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9156},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9078},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9031},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9135},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9007},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9042},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9045},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8987},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9091},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9172},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9195},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9128},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9075},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.906},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9184},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.917},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9181},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9053},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9171},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9086},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9075},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8847},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8734},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8666},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8737},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8726},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8838},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8725},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8757},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8548},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8552},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8539},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.867},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8698},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8595},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8499},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8316},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8163},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8104},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.904},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9117},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9086},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9023},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9086},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9181},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9199},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9156},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9183},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9234},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9384},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9406},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9452},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9422},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9392},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.925},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9374},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9357},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9317},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.929},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9335},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9144},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9104},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8991},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8964},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9233},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9268},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9157},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9188},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9161},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9046},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8985},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8818},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8995},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8942},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8911},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9007},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8907},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8933},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8835},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8712},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8525},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8462},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.857},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8433},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8451},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8524},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8519},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8457},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8417},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8371},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8416},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8068},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8041},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.823},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.822},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8268},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8166},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.817},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8385},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8585},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8802},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8847},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8787},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8723},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.883},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8741},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8974},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8918},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8926},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8878},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9068},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9115},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9298},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9222},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9099},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9044},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9085},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8981},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8872},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9003},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8994},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8824},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8696},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8704},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.857},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8635},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8556},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8857},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.884},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.87},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8523},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8618},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8741},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8974},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.898},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.9069},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8911},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8918},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8701},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8664},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8423},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8282},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8486},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8364},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8371},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8557},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8402},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8222},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8259},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8208},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8132},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8039},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7768},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7843},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7808},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7975},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7791},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.809},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8062},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8752},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.8251},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7567},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7238},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6968},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6894},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6635},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6621},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6657},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6538},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6563},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6638},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6655},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6672},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6664},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6706},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6828},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6783},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6799},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6748},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6875},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.677},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6679},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6661},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6728},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6685},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6695},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.676},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6804},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6919},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6908},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6961},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6909},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6973},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6951},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6985},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7038},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.701},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7024},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6929},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7081},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.716},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.718},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6915},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6892},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6922},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6824},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6798},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6882},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7037},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7044},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7036},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7015},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7044},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7059},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7144},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7159},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6979},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7006},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.6896},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7076},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7001},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7155},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7195},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.723},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7145},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7146},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.711},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7269},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7087},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7104},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7318},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7314},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7452},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015148,"lxr_nv_fc":0.7537}],"indexCandlestickList":[{"stockId":1000000000852,"date":"2026-06-16T16:00:00.000Z","cp":8704.47},{"stockId":1000000000852,"date":"2026-06-15T16:00:00.000Z","cp":8646.4},{"stockId":1000000000852,"date":"2026-06-14T16:00:00.000Z","cp":8521.23},{"stockId":1000000000852,"date":"2026-06-11T16:00:00.000Z","cp":8202.8},{"stockId":1000000000852,"date":"2026-06-10T16:00:00.000Z","cp":8159.45},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000852,"cp":8198.72},{"stockId":1000000000852,"date":"2026-06-08T16:00:00.000Z","cp":8318.7},{"stockId":1000000000852,"date":"2026-06-07T16:00:00.000Z","cp":8081.26},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000000852,"cp":8340.96},{"stockId":1000000000852,"date":"2026-06-03T16:00:00.000Z","cp":8420.09},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000000852,"cp":8432.68},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000852,"cp":8384.78},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000000852,"cp":8345.13},{"stockId":1000000000852,"date":"2026-05-28T16:00:00.000Z","cp":8408.74},{"stockId":1000000000852,"date":"2026-05-27T16:00:00.000Z","cp":8637.74},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000852,"cp":8546.51},{"stockId":1000000000852,"date":"2026-05-25T16:00:00.000Z","cp":8687.25},{"stockId":1000000000852,"date":"2026-05-24T16:00:00.000Z","cp":8799.31},{"stockId":1000000000852,"date":"2026-05-21T16:00:00.000Z","cp":8692.67},{"stockId":1000000000852,"date":"2026-05-20T16:00:00.000Z","cp":8510.5},{"stockId":1000000000852,"date":"2026-05-19T16:00:00.000Z","cp":8808.91},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000852,"cp":8808.64},{"stockId":1000000000852,"date":"2026-05-17T16:00:00.000Z","cp":8720.21},{"stockId":1000000000852,"date":"2026-05-14T16:00:00.000Z","cp":8682.65},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000000852,"cp":8778.71},{"stockId":1000000000852,"date":"2026-05-12T16:00:00.000Z","cp":8955.45},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000852,"cp":8821.89},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000000852,"cp":8866.78},{"stockId":1000000000852,"date":"2026-05-07T16:00:00.000Z","cp":8741.15},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000852,"cp":8714.51},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000000852,"cp":8574.56},{"stockId":1000000000852,"date":"2026-04-29T16:00:00.000Z","cp":8381.95},{"stockId":1000000000852,"date":"2026-04-28T16:00:00.000Z","cp":8343.07},{"stockId":1000000000852,"date":"2026-04-27T16:00:00.000Z","cp":8226.69},{"stockId":1000000000852,"date":"2026-04-26T16:00:00.000Z","cp":8338.73},{"stockId":1000000000852,"date":"2026-04-23T16:00:00.000Z","cp":8304.14},{"stockId":1000000000852,"date":"2026-04-22T16:00:00.000Z","cp":8362.74},{"stockId":1000000000852,"date":"2026-04-21T16:00:00.000Z","cp":8481.24},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000000852,"cp":8351.16},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000000852,"cp":8357.81},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000000852,"cp":8307.44},{"stockId":1000000000852,"date":"2026-04-15T16:00:00.000Z","cp":8232.98},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000852,"cp":8106.16},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000852,"cp":8144.76},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000852,"cp":8025.57},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7330,"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":73,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}