window.pageData = {"fund":{"_id":3000000015466,"stockCode":"015466","shortName":"太平中证1000指数增强A","masterFundShortName":"太平中证1000指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15466,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050760000,"name":"太平中证1000指数增强型证券投资基金","followedNum":7,"inceptionDate":"2022-04-28T16:00:00.000Z","setUpDate":"2022-04-28T16:00:00.000Z","setUpAssetScale":207814416.15,"setUpShares":207814416.15,"pinyin":"tpzz1000zszqxzqtzjj","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":"50760000","tickerId":50760000,"name":"太平基金管理有限公司"},"managers":[{"name":"张子权","stockType":"fund_manager","stockCode":"db20850318","exchange":"fm","tickerId":262617224660}],"hotMetrics":{"fss":{"stockId":3000000015466,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.809942,"f_ins_h_s_r_c_hy":-0.0007079999999999309,"f_ins_h_s_r_c_1y":0.21654300000000004,"f_ind_h_s_r":0.190058,"f_ind_h_s_r_c_hy":0.0007080000000000142,"f_ind_h_s_r_c_1y":-0.21654299999999999,"f_h_a":5363,"f_h_s_a":18193,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000015466,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.2035938903863432,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.2763453884755148,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.3060826387657386,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.08560090702947845,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.2609073149555025,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.23715753424657535,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.30155475824363576,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.1331236897274633},"fp":{"stockId":3000000015466,"type":"fp","f_p_r_fys":0.14716887004240453,"f_p_r_m1":0.09617447264926704,"f_p_r_m3":0.04073319755600768,"f_p_r_m6":0.21843952841436032,"f_cagr_p_r_fs":0.16449171689691888,"f_p_r_y1":0.5712333447215581,"f_p_r_d1":0.0009593092973059214,"f_cagr_p_r_fs_sic":108,"f_cagr_p_r_fs_sirp":0.2336448598130841,"f_p_r_fys_sic":108,"f_p_r_fys_sirp":0.27102803738317754,"f_p_r_m1_sic":108,"f_p_r_m1_sirp":0.1308411214953271,"f_p_r_m3_sic":108,"f_p_r_m3_sirp":0.514018691588785,"f_p_r_m6_sic":107,"f_p_r_m6_sirp":0.1792452830188679,"f_p_r_y1_sic":105,"f_p_r_y1_sirp":0.28846153846153844,"f_p_r_y2":0.7917600077919544,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.016129032258064516,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.6823045267489698},"ff":{"stockId":3000000015466,"type":"ff","f_m_f":836764,"f_m_f_r":0.01,"f_c_f":125514,"f_c_f_r":0.0015,"f_m_a_c_f":962278,"f_m_a_c_f_r":0.0115,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-04-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.0115},"f_nlacan":{"stockId":3000000015466,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.8396,"f_nv_cr":0.0022337237809861854},"f_as":{"stockId":3000000015466,"type":"f_as","f_tas":302106471.4576,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015467,"name":"太平中证1000指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015467","tickerId":15467,"shortName":"太平中证1000指数增强C","currency":"CNY","__csrcFundId":11096,"exchange":"jj","lastUpdated":"2026-05-01T17:10:13.063Z","fundCollectionId":4000050760000,"inceptionDate":"2022-04-28T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-04-28T16:00:00.000Z","setUpAssetScale":438660.77,"setUpShares":438660.77,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tpzz1000zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000852}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":688498,"holdings":4309,"marketCap":4332440,"netValueRatio":0.0104,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":2428,"holdings":64400,"marketCap":3149804,"netValueRatio":0.0075,"quarterlyChange":0.5404724409448822,"stock":{"stockCode":"002428","exchange":"sz","stockType":"company","tickerId":2428,"name":"云南锗业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":300548,"holdings":18900,"marketCap":2894535,"netValueRatio":0.0069,"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":3000000015466,"stockId":300620,"holdings":15500,"marketCap":2759465,"netValueRatio":0.0066,"quarterlyChange":0.2106766405984366,"stock":{"stockCode":"300620","exchange":"sz","stockType":"company","tickerId":300620,"name":"光库科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":603127,"holdings":77700,"marketCap":2657340,"netValueRatio":0.0064,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":2405,"holdings":282100,"marketCap":2612246,"netValueRatio":0.0062,"quarterlyChange":0.02774694783573861,"stock":{"stockCode":"002405","exchange":"sz","stockType":"company","tickerId":2405,"name":"四维图新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":300166,"holdings":179500,"marketCap":2539925,"netValueRatio":0.0061,"quarterlyChange":0.38454011741683014,"stock":{"stockCode":"300166","exchange":"sz","stockType":"company","tickerId":300166,"name":"东方国信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":300568,"holdings":169600,"marketCap":2511776,"netValueRatio":0.006,"quarterlyChange":-0.02885245901639355,"stock":{"stockCode":"300568","exchange":"sz","stockType":"company","tickerId":300568,"name":"星源材质"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":300170,"holdings":131200,"marketCap":2505920,"netValueRatio":0.006,"quarterlyChange":0.009513742071881381,"stock":{"stockCode":"300170","exchange":"sz","stockType":"company","tickerId":300170,"name":"汉得信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015466,"stockId":2378,"holdings":78200,"marketCap":2448442,"netValueRatio":0.0059,"quarterlyChange":1.2080394922425968,"stock":{"stockCode":"002378","exchange":"sz","stockType":"company","tickerId":2378,"name":"章源钨业"}}],"lastFsMetrics":{"latestTurnoverRate":16.692848328733337,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8396},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8355},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8058},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8256},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8139},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.82},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8427},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8108},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8159},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8077},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7908},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.763},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7714},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7445},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7344},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7221},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7218},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6479},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6263},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6432},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6722},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6372},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6782},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6761},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.653},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6838},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.645},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6014},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6719},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6956},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7354},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7161},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7651},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7667},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7978},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.805},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8048},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7722},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7731},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7578},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7432},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7527},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.823},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8421},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8229},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8106},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7801},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7641},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7841},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7659},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7698},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7681},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7329},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7348},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7609},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7558},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7109},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7676},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7881},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8013},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7966},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8031},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.8211},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7803},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7639},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7485},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7635},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7488},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7421},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7389},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7237},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7571},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.7111},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6851},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6741},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.668},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.64},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6036},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.6054},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.605},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.605},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.596},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5746},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5441},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5511},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5381},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5229},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.528},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4976},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5321},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5464},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5368},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5563},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.551},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5571},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5374},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.514},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.515},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5291},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5415},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5347},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5165},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5119},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5124},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.485},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.466},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5211},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5286},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5404},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5534},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5457},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5563},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.528},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5367},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5345},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5252},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5229},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5078},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5032},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5256},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5193},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5098},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5249},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5076},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5155},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5011},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4843},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4825},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4879},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.468},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4533},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4913},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5039},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4757},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.499},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5043},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.5142},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4984},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4805},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4632},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4745},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4777},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.452},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4657},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.461},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4661},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4808},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.47},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4608},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4677},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4659},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4376},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4386},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4563},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.438},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3974},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4225},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4398},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4715},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4637},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.471},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4462},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4673},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4632},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4425},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4278},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4357},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4224},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.4191},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3927},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3629},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3833},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3661},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3643},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3519},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.357},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3593},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3443},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3361},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3242},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3161},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3269},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3339},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3299},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3304},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3255},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3113},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3163},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.3089},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2966},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2929},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2814},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2796},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2845},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2846},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.279},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2735},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2755},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2592},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2566},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2628},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2565},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2638},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2624},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.252},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2464},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2508},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2355},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2157},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2065},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2144},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2285},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2324},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2324},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2261},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2425},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.24},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2341},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2438},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2346},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2353},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2251},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2132},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.208},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2204},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2015},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2008},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2024},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1976},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2075},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2156},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.216},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.209},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2029},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1983},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2127},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2113},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2135},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2124},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2034},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2018},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1708},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1625},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1585},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.17},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1661},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1748},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1616},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1639},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1404},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1408},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1402},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1541},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1577},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1444},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1311},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1052},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0856},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0746},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.209},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2227},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2195},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2134},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2198},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2315},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2344},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2298},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2319},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2387},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2579},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2589},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2656},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2603},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2569},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.242},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2596},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2582},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2521},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2509},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2528},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2293},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2218},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2098},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2041},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2394},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2395},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.221},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2297},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2285},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2099},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2044},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1791},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2014},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1936},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1885},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2022},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1891},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1924},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1786},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1623},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1366},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1342},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1432},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1277},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1286},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.142},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1459},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1392},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1309},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1257},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1318},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0844},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0771},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1006},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0958},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0964},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0818},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0823},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1152},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1422},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1724},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1748},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1677},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1633},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1779},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1641},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1981},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1867},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1861},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1781},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1996},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2105},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2355},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2258},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2058},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1937},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2023},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1895},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1769},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1898},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1928},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1722},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1531},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.159},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1355},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1417},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1311},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1761},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1742},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1579},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1272},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.148},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.172},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.207},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2047},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.2183},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.191},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1878},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1647},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1628},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1273},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1095},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1387},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1285},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1263},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1473},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1244},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1033},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1078},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1028},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0896},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0754},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0355},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.042},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0388},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0599},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0268},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0719},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0791},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.1669},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0858},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9833},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.934},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.897},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8863},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8479},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8456},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8515},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8363},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8379},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8476},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.85},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8532},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.85},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8549},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8682},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8599},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8646},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8588},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8781},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8655},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8556},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8549},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8654},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8614},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8637},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8728},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8768},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8945},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8938},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8992},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8919},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8999},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8959},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8999},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9064},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9055},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9071},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8944},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9153},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9266},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9288},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8927},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8895},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8927},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8794},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8779},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8909},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9126},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9092},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9062},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9049},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9113},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9131},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9216},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9239},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.902},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9077},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.8929},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.916},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9058},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9266},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9332},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9386},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.927},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.927},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9222},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9432},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9182},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9207},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.951},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9501},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9684},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9794},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9721},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9777},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9751},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9833},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9775},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9749},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9647},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9861},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9999},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":0.9965},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0116},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0068},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0101},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0088},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0159},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0046},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0103},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0351},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0356},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0449},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0385},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.026},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0278},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0368},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0284},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.038},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0462},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0307},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0459},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015466,"lxr_nv_fc":1.0443}],"indexCandlestickList":[{"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},{"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}],"bondIndexCandlestickList":[],"index":{"_id":1000000000852,"stockCode":"000852","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":7225,"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":68,"constituentsMarkets":["a"],"pinyin":"zz1000","hotSpots":[""],"calculationMethod":"grading_weighted"}}